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
19/06/2026 17,800 1.6 (9.88%) 900 14.59 0 0 16,200 17,800 14,600
18/06/2026 16,200 -0.7 (-4.14%) 810 13.12 406,000 6,211.8 16,900 18,500 15,300
17/06/2026 16,900 -1.8 (-9.63%) 100 1.69 0 0 18,700 20,500 16,900
16/06/2026 18,700 1.7 (10%) 123 2.3 0 0 17,000 18,700 15,300
15/06/2026 17,000 0 (0%) 0 0 406,000 7,551.6 17,000 18,700 15,300
12/06/2026 17,000 -1 (-5.56%) 400 6.8 0 0 18,000 19,800 16,200
11/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/06/2026 18,000 0 (0%) 0 0 406,000 6,658.4 18,000 19,800 16,200
09/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
08/06/2026 18,000 0 (0%) 0 0 406,000 7,957.6 18,000 19,800 16,200
05/06/2026 18,000 0 (0%) 13 0.21 0 0 18,000 19,800 16,200
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
03/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
25/05/2026 18,000 0 (0%) 5,600 91.26 0 0 18,000 19,800 16,200
22/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/05/2026 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
14/05/2026 18,000 1.4 (8.43%) 1,303 22.02 0 0 16,600 18,200 15,000
13/05/2026 16,600 1.5 (9.93%) 100 1.66 390,000 5,382 15,100 16,600 13,600
12/05/2026 15,100 0.1 (0.67%) 4,500 67.95 0 0 15,000 16,500 13,500
11/05/2026 15,000 -1.5 (-9.09%) 1,404 21.36 390,000 7,059 16,500 18,100 14,900
08/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
07/05/2026 16,500 1.5 (10%) 401 6.62 0 0 15,000 16,500 13,500
06/05/2026 15,000 -0.3 (-1.96%) 100 1.5 0 0 15,300 16,800 13,800
05/05/2026 15,300 -1.7 (-10%) 100 1.53 0 0 17,000 18,700 15,300
04/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/04/2026 17,000 1.5 (9.68%) 1,002 16.96 0 0 15,500 17,000 14,000
28/04/2026 15,500 -1 (-6.06%) 144 2.34 0 0 16,500 18,100 14,900
24/04/2026 17,500 0 (0%) 130 2.28 0 0 17,500 19,200 15,800
23/04/2026 17,500 0.6 (3.55%) 1,314 23.55 0 0 16,900 18,500 15,300
22/04/2026 16,900 0 (0%) 29 0.47 0 0 16,900 18,500 15,300
21/04/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
20/04/2026 16,900 0.9 (5.63%) 340 5.77 0 0 16,000 17,600 14,400
17/04/2026 16,000 -1.3 (-7.51%) 510 8.41 0 0 17,300 19,000 15,600
16/04/2026 17,300 0 (0%) 11 0.19 0 0 17,300 19,000 15,600
15/04/2026 17,300 0 (0%) 29 0.5 0 0 17,300 19,000 15,600
14/04/2026 17,300 -0.1 (-0.57%) 1,850 31.94 0 0 17,400 19,100 15,700
13/04/2026 17,400 0 (0%) 301 5.1 0 0 17,400 19,100 15,700
10/04/2026 17,400 1.4 (8.75%) 411 6.71 0 0 16,000 17,600 14,400
09/04/2026 16,000 -1 (-5.88%) 110 1.77 0 0 17,000 18,700 15,300
08/04/2026 17,000 1 (6.25%) 4,200 63.4 0 0 16,000 17,600 14,400
07/04/2026 16,000 -1.1 (-6.43%) 9,900 168.7 0 0 17,100 18,800 15,400
06/04/2026 17,100 -1.9 (-10%) 5,331 91.65 0 0 19,000 20,900 17,100
03/04/2026 19,000 -1.9 (-9.09%) 4,900 93.1 0 0 20,900 22,900 18,900
02/04/2026 20,900 1.2 (6.09%) 100 2.09 0 0 19,700 21,600 17,800
01/04/2026 19,700 0.8 (4.23%) 900 15.65 0 0 18,900 20,700 17,100
31/03/2026 18,900 1.7 (9.88%) 1,501 24.75 0 0 17,200 18,900 15,500
30/03/2026 17,200 -1.9 (-9.95%) 100 1.72 0 0 19,100 21,000 17,200
27/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
26/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
25/03/2026 19,100 -2.1 (-9.91%) 5,100 97.41 0 0 21,200 23,300 19,100
24/03/2026 21,200 -2.3 (-9.79%) 4,800 101.76 0 0 23,500 25,800 21,200
23/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
20/03/2026 23,500 0 (0%) 0 0 310,000 6,572 23,500 25,800 21,200
19/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
18/03/2026 23,500 0 (0%) 0 0 310,000 7,967 23,500 25,800 21,200
17/03/2026 23,500 0 (0%) 1 0.02 0 0 23,500 25,800 21,200
16/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
13/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
12/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
11/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
10/03/2026 23,500 2.1 (9.81%) 120 2.78 0 0 21,400 23,500 19,300
09/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
06/03/2026 21,400 0 (0%) 5 0.1 0 0 21,400 23,500 19,300
05/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
04/03/2026 21,400 1.9 (9.74%) 1,500 29.64 0 0 19,500 21,400 17,600
03/03/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/03/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
27/02/2026 19,500 0 (0%) 25 0.44 0 0 19,500 21,400 17,600
26/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
25/02/2026 19,500 0 (0%) 1 0.02 0 0 19,500 21,400 17,600
24/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
23/02/2026 19,500 0.5 (2.63%) 102 1.98 0 0 19,000 20,900 17,100
13/02/2026 19,000 0 (0%) 2 0.03 0 0 19,000 20,900 17,100
12/02/2026 19,000 0.8 (4.4%) 101 1.92 0 0 18,200 20,000 16,400
11/02/2026 18,200 0.4 (2.25%) 601 10.16 338,000 5,813.6 17,800 19,500 16,100
10/02/2026 17,800 0 (0%) 1 0.02 0 0 17,800 19,500 16,100
09/02/2026 17,800 1.4 (8.54%) 101 1.8 338,000 5,915 16,400 18,000 14,800
06/02/2026 16,400 0 (0%) 1 0.02 0 0 16,400 18,000 14,800
05/02/2026 16,400 0 (0%) 32 0.48 0 0 16,400 18,000 14,800
04/02/2026 16,400 -1.6 (-8.89%) 500 8.2 0 0 18,000 19,800 16,200
03/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
30/01/2026 18,000 0.2 (1.12%) 5,020 90.35 0 0 17,800 19,500 16,100
29/01/2026 17,800 0.1 (0.56%) 25,000 408.46 0 0 17,700 19,400 16,000
28/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
27/01/2026 17,700 0 (0%) 50,100 801.77 0 0 17,700 19,400 16,000
26/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/01/2026 17,700 0 (0%) 800 14.16 0 0 17,700 19,400 16,000
22/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
21/01/2026 17,700 0 (0%) 40,900 655.93 0 0 17,700 19,400 16,000
20/01/2026 17,700 0 (0%) 1 0.02 0 0 17,700 19,400 16,000
19/01/2026 17,700 0 (0%) 8 0.13 150,000 2,475 17,700 19,400 16,000
16/01/2026 17,700 1.6 (9.94%) 1,206 19.87 141,418 2,333.4 16,100 17,700 14,500
15/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
14/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
13/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
12/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
09/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
08/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
07/01/2026 16,100 0 (0%) 1 0.02 0 0 16,100 17,700 14,500
06/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
05/01/2026 16,100 0 (0%) 300 4.61 0 0 16,100 17,700 14,500
31/12/2025 16,100 1.1 (7.33%) 1,900 30.31 0 0 15,000 16,500 13,500
30/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
29/12/2025 15,000 0 (0%) 5 0.07 0 0 15,000 16,500 13,500
26/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
25/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
24/12/2025 15,000 -1 (-6.25%) 400 6 0 0 16,000 17,600 14,400
23/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
22/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400

Historical Data-ko - BSC

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