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 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
18/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/06/2026 14,900 -0.4 (-2.61%) 1,001 14.91 0 0 15,300 17,500 13,100
16/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
15/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
10/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
09/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
08/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
05/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
03/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
02/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
01/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
28/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
27/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
22/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
21/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
20/05/2026 15,300 -2.3 (-13.07%) 100 1.53 0 0 17,600 20,200 15,000
19/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
14/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
12/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
11/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
06/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
05/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
04/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
29/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
28/04/2026 17,600 -3.1 (-14.98%) 100 1.76 0 0 20,700 23,800 17,600
24/04/2026 20,700 -3.6 (-14.81%) 100 2.07 0 0 24,300 27,900 20,700
23/04/2026 24,300 -4.2 (-14.74%) 100 2.43 0 0 28,500 32,700 24,300
22/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
21/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
20/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
17/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
16/04/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
15/04/2026 28,500 2.1 (7.95%) 200 5.7 0 0 26,400 30,300 22,500
14/04/2026 26,400 3.4 (14.78%) 101 2.67 0 0 23,000 26,400 19,600
13/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/04/2026 23,000 0 (0%) 33 0.76 0 0 23,000 26,400 19,600
01/04/2026 23,000 0.7 (3.14%) 200 4.6 0 0 22,300 31,200 13,400
31/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
30/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
27/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
26/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
25/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
24/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
20/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
19/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
18/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
17/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
16/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
13/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
12/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
11/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
10/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
09/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
06/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
05/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
04/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
03/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
02/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
27/02/2026 22,300 0 (0%) 0 0 30,933 587.73 22,300 25,600 19,000
26/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
25/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
24/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/02/2026 22,300 0 (0%) 3 0.07 0 0 22,300 25,600 19,000
13/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
12/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
11/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
10/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
09/02/2026 22,300 -3.9 (-14.89%) 20,000 446.16 0 0 26,200 30,100 22,300
06/02/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
05/02/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
04/02/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
03/02/2026 26,200 3.4 (14.91%) 100 2.62 0 0 22,800 26,200 19,400
02/02/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
30/01/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
29/01/2026 25,900 3.3 (14.6%) 200 4.55 0 0 22,600 25,900 19,300
28/01/2026 22,600 -3.3 (-12.74%) 100 2.26 46,200 1,372.14 25,900 29,700 22,100
27/01/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
26/01/2026 25,900 3.2 (14.1%) 200 5.18 71,400 1,378.02 22,700 26,100 19,300
23/01/2026 22,700 -3.2 (-12.36%) 100 2.27 0 0 25,900 29,700 22,100
22/01/2026 25,900 -4.5 (-14.8%) 100 2.59 0 0 30,400 34,900 25,900
21/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
20/01/2026 30,400 0 (0%) 1 0.03 0 0 30,400 34,900 25,900
19/01/2026 30,400 0 (0%) 0 0 37,800 1,319.22 30,400 34,900 25,900
16/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
15/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
14/01/2026 30,400 -0.5 (-1.62%) 6,500 197.6 27,000 958.5 30,900 35,500 26,300
13/01/2026 30,900 4 (14.87%) 103 3.18 0 0 26,900 30,900 22,900
12/01/2026 26,900 0 (0%) 10 0.27 0 0 26,900 30,900 22,900
09/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
08/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
07/01/2026 26,900 3.5 (14.96%) 167 4.49 0 0 23,400 26,900 19,900
06/01/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
05/01/2026 23,400 -3.9 (-14.29%) 300 7.02 0 0 27,300 31,300 23,300
31/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
29/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
26/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
25/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
24/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
23/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
22/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
19/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300

Historical Data-ko - BSC

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