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
06/10/2026 17,200 0 (0%) 0 0 0 0 17,200 0 0
05/10/2026 17,200 0 (0%) 10,700 184.04 0 0 17,200 18,400 16,000
02/10/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
01/10/2026 17,200 0 (0%) 1,700 29.24 0 0 17,200 18,400 16,000
30/09/2026 17,200 0 (0%) 5,200 89.44 0 0 17,200 18,400 16,000
29/09/2026 17,200 0 (0%) 9,200 158.24 0 0 17,200 18,400 16,000
28/09/2026 17,200 0 (0%) 13,000 223.6 0 0 17,200 18,400 16,000
25/09/2026 17,200 0.2 (1.18%) 800 13.76 0 0 17,000 18,150 15,850
24/09/2026 17,000 -0.2 (-1.16%) 100 1.7 0 0 17,200 18,400 16,000
23/09/2026 17,200 0 (0%) 700 12.04 0 0 17,200 18,400 16,000
22/09/2026 17,200 0.2 (1.18%) 10,700 183.62 0 0 17,000 18,150 15,850
21/09/2026 17,000 0 (0%) 2,300 39.1 0 0 17,000 18,150 15,850
18/09/2026 17,000 0 (0%) 1,500 25.5 0 0 17,000 18,150 15,850
17/09/2026 17,000 0 (0%) 2,000 34 0 0 17,000 18,150 15,850
16/09/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
15/09/2026 17,000 0 (0%) 3,700 62.9 0 0 17,000 18,150 15,850
14/09/2026 17,000 0 (0%) 7,900 134.3 0 0 17,000 18,150 15,850
11/09/2026 17,000 0 (0%) 1,900 32.31 0 0 17,000 18,150 15,850
10/09/2026 17,000 0 (0%) 61,500 1,045.5 0 0 17,000 18,150 15,850
09/09/2026 17,000 0 (0%) 500 8.5 0 0 17,000 18,150 15,850
08/09/2026 17,000 0 (0%) 43,500 739.5 0 0 17,000 18,150 15,850
07/09/2026 17,000 0 (0%) 10,300 175.1 0 0 17,000 18,150 15,850
04/09/2026 17,000 0 (0%) 100 1.7 0 0 17,000 18,150 15,850
03/09/2026 17,000 0 (0%) 7,900 134.3 0 0 17,000 18,150 15,850
28/08/2026 17,000 0 (0%) 400 6.81 0 0 17,000 18,150 15,850
27/08/2026 17,000 0 (0%) 500 8.5 0 0 17,000 18,150 15,850
26/08/2026 17,000 0 (0%) 3,100 52.7 0 0 17,000 18,150 15,850
25/08/2026 17,000 0 (0%) 11,600 197.2 0 0 17,000 18,150 15,850
24/08/2026 17,000 0 (0%) 17,200 292.4 0 0 17,000 18,150 15,850
21/08/2026 17,000 0 (0%) 4,700 79.9 0 0 17,000 18,150 15,850
20/08/2026 17,000 -0.05 (-0.29%) 5,100 86.7 0 0 17,050 18,200 15,900
19/08/2026 17,050 0.05 (0.29%) 5,100 86.71 0 0 17,000 18,150 15,850
18/08/2026 17,000 0 (0%) 700 11.9 0 0 17,000 18,150 15,850
17/08/2026 17,000 0 (0%) 19,000 322.3 0 0 17,000 18,150 15,850
14/08/2026 17,000 -0.1 (-0.58%) 3,300 56.1 0 0 17,100 18,250 15,950
13/08/2026 17,100 0.1 (0.59%) 8,300 141.16 0 0 17,000 18,150 15,850
12/08/2026 17,000 0 (0%) 15,300 260.1 0 0 17,000 18,150 15,850
11/08/2026 17,000 -0.1 (-0.58%) 5,000 85 0 0 17,100 18,250 15,950
10/08/2026 17,100 0.1 (0.59%) 10,200 173.49 0 0 17,000 18,150 15,850
07/08/2026 17,000 0 (0%) 300 5.1 0 0 17,000 18,150 15,850
06/08/2026 17,000 0 (0%) 4,100 69.7 0 0 17,000 18,150 15,850
05/08/2026 17,000 0 (0%) 27,100 460.11 0 0 17,000 18,150 15,850
04/08/2026 17,000 0.5 (3.03%) 27,400 465.07 0 0 16,500 17,650 15,350
03/08/2026 16,500 -0.1 (-0.6%) 38,600 636.9 0 0 16,600 17,750 15,450
31/07/2026 16,600 0.05 (0.3%) 900 14.94 0 0 16,550 17,700 15,400
30/07/2026 16,550 -0.15 (-0.9%) 5,200 87.59 0 0 16,700 17,850 15,550
29/07/2026 16,700 -0.1 (-0.6%) 800 13.4 0 0 16,800 17,950 15,650
28/07/2026 16,800 0 (0%) 600 9.91 0 0 16,800 17,950 15,650
27/07/2026 16,800 -0.1 (-0.59%) 600 9.93 0 0 16,900 18,050 15,750
24/07/2026 16,900 0 (0%) 300 4.98 0 0 16,900 18,050 15,750
23/07/2026 16,900 0.45 (2.74%) 500 8.46 0 0 16,450 17,600 15,300
22/07/2026 16,450 0 (0%) 500 8.35 0 0 16,450 17,600 15,300
21/07/2026 16,450 0.05 (0.3%) 12,400 204.23 0 0 16,400 17,500 15,300
20/07/2026 17,400 0 (0%) 5,800 102.75 0 0 17,400 18,600 16,200
17/07/2026 17,400 0 (0%) 11,100 193.57 0 0 17,400 18,600 16,200
16/07/2026 17,400 0 (0%) 4,700 81.78 0 0 17,400 18,600 16,200
15/07/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
14/07/2026 17,400 0 (0%) 4,200 73.32 0 0 17,400 18,600 16,200
13/07/2026 17,400 0 (0%) 2,000 35.27 0 0 17,400 18,600 16,200
10/07/2026 17,400 -0.2 (-1.14%) 4,300 74.84 0 0 17,600 18,800 16,400
09/07/2026 17,600 0.2 (1.15%) 700 12.32 0 0 17,400 18,600 16,200
08/07/2026 17,400 0 (0%) 6,300 109.66 0 0 17,400 18,600 16,200
07/07/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
06/07/2026 17,400 0 (0%) 11,300 196.63 0 0 17,400 18,600 16,200
03/07/2026 17,400 0 (0%) 2,000 34.8 0 0 17,400 18,600 16,200
02/07/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
01/07/2026 17,400 -0.1 (-0.57%) 1,100 19.25 0 0 17,500 18,700 16,300
30/06/2026 17,500 0 (0%) 400 7.02 0 0 17,500 18,700 16,300
29/06/2026 17,500 0 (0%) 15,800 276.5 0 0 17,500 18,700 16,300
26/06/2026 17,500 0 (0%) 9,400 164.06 0 0 17,500 18,700 16,300
25/06/2026 17,500 -0.35 (-1.96%) 8,600 150.37 0 0 17,850 19,050 16,650
24/06/2026 17,850 0 (0%) 0 0 0 0 17,850 19,050 16,650
23/06/2026 17,850 0.25 (1.42%) 15,000 246.66 0 0 17,600 18,800 16,400
22/06/2026 17,600 0 (0%) 300 5.06 0 0 17,600 18,800 16,400
19/06/2026 17,600 0 (0%) 0 0 0 0 17,600 18,800 16,400
18/06/2026 17,600 0.1 (0.57%) 6,900 120.86 0 0 17,500 18,700 16,300
17/06/2026 17,500 -0.2 (-1.13%) 300 5.25 0 0 17,700 18,900 16,500
16/06/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
15/06/2026 17,700 0 (0%) 200 3.52 0 0 17,700 18,900 16,500
12/06/2026 17,700 0.2 (1.14%) 400 7.02 0 0 17,500 18,700 16,300
11/06/2026 17,500 0 (0%) 300 5.25 0 0 17,500 18,700 16,300
10/06/2026 17,500 0.1 (0.57%) 2,800 48.9 0 0 17,400 18,600 16,200
09/06/2026 17,400 -0.2 (-1.14%) 11,100 195.13 0 0 17,600 18,800 16,400
08/06/2026 17,600 0 (0%) 2,700 47.52 0 0 17,600 18,800 16,400
05/06/2026 17,600 -0.4 (-2.22%) 2,000 35.2 0 0 18,000 19,250 16,750
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
03/06/2026 18,000 0.1 (0.56%) 600 10.58 0 0 17,900 19,150 16,650
02/06/2026 17,900 -0.1 (-0.56%) 2,900 51.86 0 0 18,000 19,250 16,750
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
29/05/2026 18,000 0.7 (4.05%) 400 7.2 0 0 17,300 18,500 16,100
28/05/2026 17,300 -0.7 (-3.89%) 400 6.98 0 0 18,000 19,250 16,750
27/05/2026 18,000 0 (0%) 8,000 144 0 0 18,000 19,250 16,750
26/05/2026 18,000 0 (0%) 23,900 430.2 0 0 18,000 19,250 16,750
25/05/2026 18,000 -0.6 (-3.23%) 4,800 86.46 0 0 18,600 19,900 17,300
22/05/2026 18,600 0 (0%) 0 0 0 0 18,600 19,900 17,300
21/05/2026 18,600 0.6 (3.33%) 12,500 229.57 0 0 18,000 19,250 16,750
20/05/2026 18,000 -0.3 (-1.64%) 14,700 266.67 0 0 18,300 19,550 17,050
19/05/2026 18,300 0 (0%) 7,400 135.14 0 0 18,300 19,550 17,050
18/05/2026 18,300 0.3 (1.67%) 12,100 220.68 0 0 18,000 19,250 16,750
15/05/2026 18,000 0 (0%) 8,100 145.8 0 0 18,000 19,250 16,750
14/05/2026 18,000 0 (0%) 4,100 73.8 0 0 18,000 19,250 16,750
13/05/2026 18,000 0 (0%) 900 16.2 0 0 18,000 19,250 16,750
12/05/2026 18,000 0 (0%) 7,400 133.29 0 0 18,000 19,250 16,750
11/05/2026 18,000 0 (0%) 2,400 43.2 0 0 18,000 19,250 16,750
08/05/2026 18,000 0 (0%) 24,700 444.6 0 0 18,000 19,250 16,750
07/05/2026 18,000 0.15 (0.84%) 27,000 486.45 0 0 17,850 19,050 16,650
06/05/2026 17,850 -0.15 (-0.83%) 1,900 34.24 0 0 18,000 19,250 16,750
05/05/2026 18,000 0.2 (1.12%) 25,800 464.76 0 0 17,800 19,000 16,600
04/05/2026 17,800 0 (0%) 8,000 142.4 0 0 17,800 19,000 16,600
29/04/2026 17,800 0 (0%) 9,300 165.54 0 0 17,800 19,000 16,600
28/04/2026 17,800 0 (0%) 27,200 484.16 0 0 17,800 19,000 16,600
24/04/2026 17,800 0 (0%) 200 3.6 0 0 17,800 19,000 16,600
23/04/2026 17,800 0 (0%) 7,200 128.16 0 0 17,800 19,000 16,600
22/04/2026 17,800 0 (0%) 4,000 71.18 0 0 17,800 19,000 16,600
21/04/2026 17,800 0 (0%) 6,900 122.82 0 0 17,800 19,000 16,600
20/04/2026 17,800 -0.1 (-0.56%) 7,900 140.64 0 0 17,900 19,150 16,650
17/04/2026 17,900 0.1 (0.56%) 4,000 70.8 0 0 17,800 19,000 16,600
16/04/2026 17,800 0 (0%) 47,300 841.94 0 0 17,800 19,000 16,600
15/04/2026 17,800 -0.1 (-0.56%) 4,000 71.2 0 0 17,900 19,150 16,650
14/04/2026 17,900 0.1 (0.56%) 200 3.58 0 0 17,800 19,000 16,600
13/04/2026 17,800 0 (0%) 21,900 389.82 0 0 17,800 19,000 16,600
10/04/2026 17,800 0 (0%) 20,800 370.3 0 0 17,800 19,000 16,600
09/04/2026 17,800 -0.1 (-0.56%) 28,900 514.43 0 0 17,900 19,150 16,650
08/04/2026 17,900 0.05 (0.28%) 12,400 221.15 0 0 17,850 19,050 16,650
07/04/2026 17,850 0.05 (0.28%) 100 1.79 0 0 17,800 19,000 16,600
06/04/2026 17,800 0 (0%) 15,500 276.22 0 0 17,800 19,000 16,600

Historical Data-ko - BSC

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