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
12/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/08/2026 15,800 0.2 (1.28%) 1,000 15.8 0 0 15,600 17,900 13,300
07/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/08/2026 15,500 -0.3 (-1.9%) 4,500 70.29 0 0 15,800 18,100 13,500
04/08/2026 16,400 0.6 (3.8%) 2,100 33.24 0 0 15,800 18,100 13,500
03/08/2026 16,500 1.1 (7.14%) 1,420 22.41 0 0 15,400 17,700 13,100
31/07/2026 15,400 -0.4 (-2.53%) 100 1.54 0 0 15,800 18,100 13,500
30/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/07/2026 15,800 0 (0%) 10 0.16 0 0 15,800 18,100 13,500
28/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/07/2026 15,800 0 (0%) 28 0.44 0 0 15,800 18,100 13,500
24/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/07/2026 15,800 0 (0%) 50 0.79 0 0 15,800 18,100 13,500
21/07/2026 16,000 1 (6.67%) 400 6.3 0 0 15,000 17,200 12,800
20/07/2026 15,200 0.8 (5.56%) 3,300 49.58 0 0 14,400 16,500 12,300
17/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
16/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
15/07/2026 14,400 0 (0%) 5 0.07 0 0 14,400 16,500 12,300
14/07/2026 14,400 0 (0%) 61 0.88 0 0 14,400 16,500 12,300
13/07/2026 14,400 0 (0%) 5 0.07 0 0 14,400 16,500 12,300
10/07/2026 14,400 0 (0%) 3,286 47.37 0 0 14,400 16,500 12,300
09/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
08/07/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
07/07/2026 14,400 -1.6 (-10%) 100 1.44 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%) 0 0 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 0.5 (3.23%) 4,520 72.12 45,417 599.5 15,500 17,800 13,200
29/06/2026 15,500 0.3 (1.97%) 1,010 15.65 0 0 15,200 17,400 13,000
26/06/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
25/06/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/06/2026 15,200 0 (0%) 35 0.53 0 0 15,200 17,400 13,000
23/06/2026 15,200 0.7 (4.83%) 1,800 27.36 0 0 14,500 16,600 12,400
22/06/2026 14,500 0 (0%) 626 9.08 0 0 14,500 16,600 12,400
19/06/2026 14,500 0 (0%) 4 0.06 0 0 14,500 16,600 12,400
18/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/06/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
15/06/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
12/06/2026 14,500 -0.6 (-3.97%) 501 7.27 0 0 15,100 17,300 12,900
11/06/2026 15,100 0.1 (0.67%) 1,100 16.56 0 0 15,000 17,200 12,800
10/06/2026 15,000 -0.1 (-0.66%) 1,000 15 0 0 15,100 17,300 12,900
09/06/2026 15,000 -0.1 (-0.66%) 1,000 15.05 0 0 15,100 17,300 12,900
08/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
05/06/2026 15,000 0.1 (0.67%) 1,910 28.89 0 0 14,900 17,100 12,700
04/06/2026 16,000 -0.3 (-1.84%) 3,484 57.13 0 0 16,300 18,700 13,900
03/06/2026 16,300 0.1 (0.62%) 1,600 26.07 0 0 16,200 18,600 13,800
02/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/06/2026 16,200 -0.1 (-0.61%) 1,838 29.74 0 0 16,300 18,700 13,900
29/05/2026 16,300 0.1 (0.62%) 900 14.67 0 0 16,200 18,600 13,800
28/05/2026 16,300 0.2 (1.24%) 600 9.74 0 0 16,100 18,500 13,700
27/05/2026 16,100 0 (0%) 700 11.27 0 0 16,100 18,500 13,700
26/05/2026 16,100 0 (0%) 400 6.44 0 0 16,100 18,500 13,700
25/05/2026 16,100 0 (0%) 2 0.03 0 0 16,100 18,500 13,700
22/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
20/05/2026 16,100 0.1 (0.63%) 1,000 16.1 0 0 16,000 18,400 13,600
19/05/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
18/05/2026 16,000 0 (0%) 1,100 17.6 0 0 16,000 18,400 13,600
15/05/2026 16,000 0.9 (5.96%) 2,102 33.63 0 0 15,100 17,300 12,900
14/05/2026 15,200 -0.8 (-5%) 3,118 47.1 0 0 16,000 18,400 13,600
13/05/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
12/05/2026 16,000 0.2 (1.27%) 100 1.6 0 0 15,800 18,100 13,500
11/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/05/2026 15,800 0 (0%) 1,905 30.1 0 0 15,800 18,100 13,500
07/05/2026 15,800 0 (0%) 33 0.54 0 0 15,800 18,100 13,500
06/05/2026 15,800 -0.8 (-4.82%) 1,200 18.91 0 0 16,600 19,000 14,200
05/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/05/2026 16,600 1.1 (7.1%) 100 1.66 0 0 15,500 17,800 13,200
29/04/2026 15,500 0.8 (5.44%) 300 4.65 0 0 14,700 16,900 12,500
28/04/2026 15,200 -1.1 (-6.75%) 4,901 72. 0 0 16,300 18,700 13,900
24/04/2026 16,300 -0.1 (-0.61%) 1,900 30.92 0 0 16,400 18,800 14,000
23/04/2026 16,500 0 (0%) 4,169 68.47 0 0 16,500 18,900 14,100
22/04/2026 16,800 0.5 (3.07%) 10,500 172.98 0 0 16,300 18,700 13,900
21/04/2026 16,300 0.2 (1.24%) 8,405 137.15 0 0 16,100 18,500 13,700
20/04/2026 16,300 1.5 (10.14%) 10,000 161.05 0 0 14,800 17,000 12,600
17/04/2026 14,700 0.1 (0.68%) 12,580 186.13 0 0 14,600 16,700 12,500
16/04/2026 14,600 0 (0%) 2 0.03 0 0 14,600 16,700 12,500
15/04/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/04/2026 14,600 0 (0%) 2,000 29.2 0 0 14,600 16,700 12,500
13/04/2026 14,600 0.1 (0.69%) 1,700 24.81 0 0 14,500 16,600 12,400
10/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/04/2026 14,500 0 (0%) 1,800 26.1 0 0 14,500 16,600 12,400
08/04/2026 14,500 0.3 (2.11%) 11,700 169.55 0 0 14,200 16,300 12,100
07/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/04/2026 14,200 0 (0%) 14,000 198.8 0 0 14,200 16,300 12,100
03/04/2026 14,200 0 (0%) 2,800 39.76 0 0 14,200 16,300 12,100
02/04/2026 14,200 -0.3 (-2.07%) 1,000 14.2 0 0 14,500 16,600 12,400
01/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
31/03/2026 14,500 0.1 (0.69%) 300 4.34 0 0 14,400 16,500 12,300
30/03/2026 14,500 0.3 (2.11%) 2,000 28.7 0 0 14,200 16,300 12,100
27/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/03/2026 14,200 0.2 (1.43%) 500 7.1 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 1,300 18.25 0 0 14,000 16,100 11,900
23/03/2026 14,000 -0.2 (-1.41%) 1,700 23.83 0 0 14,200 16,300 12,100
20/03/2026 14,400 -0.1 (-0.69%) 900 12.78 0 0 14,500 16,600 12,400
19/03/2026 14,500 0 (0%) 900 13.05 0 0 14,500 16,600 12,400
18/03/2026 14,500 0 (0%) 200 2.9 0 0 14,500 16,600 12,400
17/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400
16/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/03/2026 14,500 0 (0%) 268 3.89 0 0 14,500 16,600 12,400
12/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/03/2026 14,500 -0.1 (-0.68%) 1,000 14.5 0 0 14,600 16,700 12,500
10/03/2026 14,500 -1.5 (-9.38%) 400 5.82 0 0 16,000 18,400 13,600
09/03/2026 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
06/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/03/2026 16,000 1.9 (13.48%) 100 1.6 0 0 14,100 16,200 12,000
04/03/2026 14,000 -0.1 (-0.71%) 5,000 70.45 0 0 14,100 16,200 12,000
03/03/2026 14,100 0 (0%) 200 2.82 0 0 14,100 16,200 12,000
02/03/2026 14,100 -0.1 (-0.7%) 400 5.64 0 0 14,200 16,300 12,100
27/02/2026 14,200 0 (0%) 800 11.36 0 0 14,200 16,300 12,100
26/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
24/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
23/02/2026 14,200 0 (0%) 4,500 63.9 0 0 14,200 16,300 12,100
13/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/02/2026 14,200 0 (0%) 200 2.84 0 0 14,200 16,300 12,100

Historical Data-ko - BSC

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