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
14/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/08/2026 16,000 0 (0%) 2,016 30.52 0 0 16,000 18,400 13,600
11/08/2026 16,000 0.3 (1.91%) 1,056 16.77 0 0 15,700 18,000 13,400
10/08/2026 15,700 0.7 (4.67%) 600 9.42 0 0 15,000 17,200 12,800
07/08/2026 15,000 0 (0%) 29 0.43 0 0 15,000 17,200 12,800
06/08/2026 15,000 0 (0%) 71 1.07 0 0 15,000 17,200 12,800
05/08/2026 15,000 0 (0%) 1,700 25.5 0 0 15,000 17,200 12,800
04/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/07/2026 15,000 0.4 (2.74%) 200 3 0 0 14,600 16,700 12,500
27/07/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
24/07/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
23/07/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
22/07/2026 14,600 0 (0%) 200 2.92 0 0 14,600 16,700 12,500
21/07/2026 14,600 0.6 (4.29%) 226 3.26 0 0 14,000 16,100 11,900
20/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/07/2026 14,000 0.3 (2.19%) 300 4.2 0 0 13,700 15,700 11,700
10/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
08/07/2026 13,700 0 (0%) 73 1. 0 0 13,700 15,700 11,700
07/07/2026 13,700 0 (0%) 4,400 60.28 0 0 13,700 15,700 11,700
06/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/07/2026 13,700 0.1 (0.74%) 100 1.37 0 0 13,600 15,600 11,600
01/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
29/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
26/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
25/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
24/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
23/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
22/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
19/06/2026 13,600 0.1 (0.74%) 490 6.66 0 0 13,500 15,500 11,500
18/06/2026 14,600 1 (7.35%) 1,400 18.93 0 0 13,600 15,600 11,600
17/06/2026 14,500 -0.3 (-2.03%) 358 4.8 0 0 14,800 17,000 12,600
16/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/06/2026 14,800 0 (0%) 69 0.87 0 0 14,800 17,000 12,600
11/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
10/06/2026 14,900 1.9 (14.62%) 9,173 135.89 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/06/2026 13,000 0 (0%) 600 7.8 0 0 13,000 14,900 11,100
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/06/2026 13,000 0 (0%) 20 0.26 0 0 13,000 14,900 11,100
03/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/06/2026 13,000 0 (0%) 600 7.8 0 0 13,000 14,900 11,100
01/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/05/2026 13,000 0.5 (4%) 2,810 36.48 0 0 12,500 14,300 10,700
26/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/05/2026 12,500 0 (0%) 12 0.14 0 0 12,500 14,300 10,700
15/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/04/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
20/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/04/2026 12,500 0.6 (5.04%) 1,000 12.5 0 0 11,900 13,600 10,200
14/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/04/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
09/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/04/2026 11,900 0 (0%) 78 0.92 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/04/2026 11,900 -0.1 (-0.83%) 500 5.95 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 9 0.11 0 0 12,000 13,800 10,200
01/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/03/2026 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
27/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/03/2026 12,000 1.5 (14.29%) 204 2.44 0 0 10,500 12,000 9,000
18/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/03/2026 10,500 0 (0%) 1,600 16.8 0 0 10,500 14,700 6,300
05/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
04/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
03/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300

Historical Data-ko - BSC

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