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
21/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
20/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
19/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
18/08/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/08/2026 23,400 0.5 (2.18%) 200 4.69 0 0 22,900 26,300 19,500
14/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
12/08/2026 22,900 -0.5 (-2.14%) 700 16.02 0 0 23,400 26,900 19,900
11/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
10/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
07/08/2026 23,400 0 (0%) 100 2.34 0 0 23,400 26,900 19,900
06/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
05/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
04/08/2026 23,400 0 (0%) 200 4.68 0 0 23,400 26,900 19,900
03/08/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
31/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
30/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
29/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
28/07/2026 23,400 2.9 (14.15%) 100 2.34 0 0 20,500 23,500 17,500
27/07/2026 20,500 0 (0%) 100 2.05 0 0 20,500 23,500 17,500
24/07/2026 20,600 -3.2 (-13.45%) 301 6.18 0 0 23,800 27,300 20,300
23/07/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
22/07/2026 23,800 3.1 (14.98%) 209 4.97 0 0 20,700 23,800 17,600
21/07/2026 21,000 -2.9 (-12.13%) 30,200 624.3 0 0 23,900 27,400 20,400
20/07/2026 23,900 0 (0%) 335 8.01 0 0 23,900 27,400 20,400
17/07/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
16/07/2026 23,900 2.5 (11.68%) 500 11.96 0 0 21,400 24,600 18,200
15/07/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
14/07/2026 24,900 0.9 (3.75%) 46,700 998.78 0 0 24,000 27,600 20,400
13/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 500 12 0 0 24,000 27,600 20,400
06/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/07/2026 24,000 1 (4.35%) 101 2.43 0 0 23,000 26,400 19,600
02/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/07/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
30/06/2026 23,000 0 (0%) 35 0.81 0 0 23,000 26,400 19,600
29/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/06/2026 23,000 0 (0%) 215 4.95 0 0 23,000 26,400 19,600
25/06/2026 23,000 0 (0%) 113 2.64 0 0 23,000 26,400 19,600
24/06/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
23/06/2026 23,000 -2.3 (-9.09%) 100 2.3 0 0 25,300 29,000 21,600
22/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
19/06/2026 25,300 0 (0%) 1 0.02 0 0 25,300 29,000 21,600
18/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
17/06/2026 25,300 0 (0%) 40 0.87 0 0 25,300 29,000 21,600
16/06/2026 25,500 0 (0%) 300 7.6 0 0 25,500 29,300 21,700
15/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/06/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
09/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/06/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
02/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/06/2026 27,000 0.5 (1.89%) 200 5.4 0 0 26,500 30,400 22,600
29/05/2026 26,500 0.3 (1.15%) 200 5.3 0 0 26,200 30,100 22,300
28/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
27/05/2026 26,200 0 (0%) 400 10.48 0 0 26,200 30,100 22,300
26/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
25/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
22/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
21/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
19/05/2026 26,200 0.2 (0.77%) 500 13.09 0 0 26,000 29,900 22,100
18/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
14/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/05/2026 26,000 0.3 (1.17%) 300 7.8 0 0 25,700 29,500 21,900
12/05/2026 26,000 1 (4%) 200 5.14 0 0 25,000 28,700 21,300
11/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
05/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/04/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
28/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/04/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
22/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/04/2026 25,000 -1.4 (-5.3%) 400 10 0 0 26,400 30,300 22,500
17/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
16/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
15/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
14/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
13/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
10/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
09/04/2026 26,400 -4.6 (-14.84%) 100 2.64 0 0 31,000 35,600 26,400
08/04/2026 31,000 3 (10.71%) 501 15.52 0 0 28,000 32,200 23,800
07/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/04/2026 28,000 0 (0%) 9 0.22 0 0 28,000 32,200 23,800
03/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
02/04/2026 28,000 0 (0%) 10 0.32 0 0 28,000 32,200 23,800
01/04/2026 28,000 1.5 (5.66%) 3,000 84 0 0 26,500 30,400 22,600
31/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/03/2026 26,500 0 (0%) 405 10.75 0 0 26,500 30,400 22,600
27/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/03/2026 26,500 3.4 (14.72%) 100 2.65 0 0 23,100 26,500 19,700
24/03/2026 23,100 -4 (-14.76%) 5,200 120.13 0 0 27,100 31,100 23,100
23/03/2026 27,100 -4.7 (-14.78%) 2,200 59.62 0 0 31,800 36,500 27,100
20/03/2026 34,000 3.6 (11.84%) 5,201 173.36 150,000 3,900 30,400 34,900 25,900
19/03/2026 30,000 2.5 (9.09%) 301 9.15 0 0 27,500 31,600 23,400
18/03/2026 27,500 0 (0%) 100 2.75 0 0 27,500 31,600 23,400
17/03/2026 27,500 3.5 (14.58%) 100 2.75 0 0 24,000 27,600 20,400
16/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/03/2026 24,000 -3.9 (-13.98%) 100 2.4 0 0 27,900 32,000 23,800
12/03/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
11/03/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
10/03/2026 27,900 3.5 (14.34%) 100 2.79 20,000 416 24,400 28,000 20,800
09/03/2026 24,400 -4.1 (-14.39%) 2,000 48.86 0 0 28,500 32,700 24,300
06/03/2026 28,500 0 (0%) 0 0 20,000 486 28,500 32,700 24,300
05/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
04/03/2026 28,500 0 (0%) 100 2.85 20,000 486 28,500 32,700 24,300
03/03/2026 28,500 3.5 (14.%) 101 2.88 0 0 25,000 28,700 21,300
02/03/2026 25,000 0 (0%) 209 5.24 0 0 25,000 28,700 21,300
27/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/02/2026 25,000 -4.4 (-14.97%) 300 7.5 0 0 29,400 33,800 25,000
24/02/2026 29,400 -5.1 (-14.78%) 3,409 100.27 0 0 34,500 39,600 29,400

Historical Data-ko - BSC

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