주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
25/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/08/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
21/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/08/2026 14,000 0 (0%) 1,300 18.2 0 0 14,000 16,100 11,900
19/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/08/2026 14,000 1.5 (12%) 200 2.8 0 0 12,500 14,300 10,700
07/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/08/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
05/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/08/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
03/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
31/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/07/2026 12,500 -1.6 (-11.35%) 100 1.25 39,098 469.18 14,100 16,200 12,000
27/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
23/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
22/07/2026 14,100 0 (0%) 7 0.1 0 0 14,100 16,200 12,000
21/07/2026 14,100 -2.4 (-14.55%) 105 1.49 0 0 16,500 18,900 14,100
20/07/2026 16,500 1.8 (12.24%) 100 1.65 0 0 14,700 16,900 12,500
17/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
16/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/07/2026 13,800 -2.2 (-13.75%) 1,502 22.08 0 0 16,000 18,400 13,600
14/07/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
13/07/2026 16,000 1 (6.67%) 200 3.2 30,000 450 15,000 17,200 12,800
10/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/07/2026 15,000 0 (0%) 1,939 29.09 0 0 15,000 17,200 12,800
08/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/07/2026 15,000 -1 (-6.25%) 6,000 90 0 0 16,000 18,400 13,600
06/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/07/2026 16,000 0 (0%) 500 8 0 0 16,000 18,400 13,600
01/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/06/2026 16,000 -0.5 (-3.03%) 500 8 0 0 16,500 18,900 14,100
26/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/06/2026 16,500 1.5 (10%) 400 6.6 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/06/2026 15,000 0 (0%) 0 0 31,486 403.02 15,000 17,200 12,800
12/06/2026 15,000 -2.5 (-14.29%) 10,000 150 0 0 17,500 20,100 14,900
11/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/06/2026 17,500 1.9 (12.18%) 100 1.75 0 0 15,600 17,900 13,300
05/06/2026 15,600 -0.4 (-2.5%) 500 7.8 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 500 8 0 0 16,000 18,400 13,600
03/06/2026 16,000 1.8 (12.68%) 500 8 0 0 14,200 16,300 12,100
02/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
01/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
29/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
28/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
27/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/05/2026 14,200 0 (0%) 32 0.5 0 0 14,200 16,300 12,100
22/05/2026 12,500 -0.3 (-2.34%) 1,200 17 0 0 12,800 14,700 10,900
21/05/2026 12,800 -2.2 (-14.67%) 100 1.28 0 0 15,000 17,200 12,800
20/05/2026 15,000 1.7 (12.78%) 1,100 16.52 0 0 13,300 15,200 11,400
19/05/2026 13,300 1.7 (14.66%) 1,000 13.3 0 0 11,600 13,300 9,900
18/05/2026 11,600 1.5 (14.85%) 3,300 38.28 0 0 10,100 11,600 8,600
15/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/05/2026 10,100 -6.6 (-39.52%) 100 1.01 0 0 16,700 23,300 10,100
13/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
12/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
11/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
07/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
05/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
04/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
29/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
28/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
24/04/2026 16,700 0 (0%) 0 0 17,452 261.78 16,700 19,200 14,200
23/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
22/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
21/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
17/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
14/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
13/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
09/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
07/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
03/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
02/04/2026 16,500 0 (0%) 1,001 16.74 0 0 16,500 18,900 14,100
01/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/03/2026 16,500 2 (13.79%) 1,000 16.5 0 0 14,500 16,600 12,400
26/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
25/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
24/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/03/2026 14,500 -1.8 (-11.04%) 588 8.75 0 0 16,300 18,700 13,900
20/03/2026 14,500 -2 (-12.12%) 2,200 35.9 0 0 16,500 18,900 14,100
19/03/2026 16,500 -2.5 (-13.16%) 1,000 16.5 0 0 19,000 21,800 16,200
18/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/03/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
16/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/03/2026 19,000 0.4 (2.15%) 1,200 22.8 0 0 18,600 21,300 15,900
12/03/2026 20,000 0 (0%) 7,000 130 0 0 20,000 23,000 17,000
11/03/2026 20,000 2 (11.11%) 1,000 20 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 60 0.92 0 0 18,000 20,700 15,300
09/03/2026 18,000 -2.5 (-12.2%) 1,000 18 0 0 20,500 23,500 17,500
06/03/2026 20,500 0 (0%) 500 10.25 0 0 20,500 23,500 17,500
05/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/03/2026 20,500 -0.5 (-2.38%) 100 2.05 0 0 21,000 24,100 17,900
02/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/02/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/02/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/02/2026 21,000 0 (0%) 700 14.7 0 0 21,000 24,100 17,900

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
BSC Livestream
빠른 연결