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
18/09/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
17/09/2026 12,700 1 (8.55%) 107 1.35 0 0 11,700 12,800 10,600
16/09/2026 11,700 -1.3 (-10%) 10,210 119.46 0 0 13,000 14,300 11,700
15/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/09/2026 13,000 1.1 (9.24%) 200 2.38 0 0 11,900 13,000 10,800
11/09/2026 11,900 -1.3 (-9.85%) 100 1.19 0 0 13,200 14,500 11,900
10/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
08/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
07/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
04/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
28/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/08/2026 13,200 0 (0%) 22,900 301.34 0 0 13,200 14,500 11,900
25/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/08/2026 13,200 0 (0%) 8 0.1 0 0 13,200 14,500 11,900
21/08/2026 13,200 1.2 (10%) 19,800 256.87 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 -0.8 (-6.25%) 7,010 84.12 0 0 12,800 14,000 11,600
12/08/2026 12,800 1.1 (9.4%) 100 1.28 0 0 11,700 12,800 10,600
11/08/2026 11,700 0 (0%) 10 0.11 0 0 11,700 12,800 10,600
10/08/2026 11,700 0 (0%) 1 0.01 0 0 11,700 12,800 10,600
07/08/2026 11,700 -1.2 (-9.3%) 1,010 11.82 0 0 12,900 14,100 11,700
06/08/2026 12,900 0 (0%) 50 0.64 0 0 12,900 14,100 11,700
05/08/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/08/2026 12,900 0 (0%) 26,501 341.85 0 0 12,900 14,100 11,700
03/08/2026 12,900 -0.6 (-4.44%) 200 2.51 0 0 13,500 14,800 12,200
31/07/2026 13,500 1.1 (8.87%) 100 1.35 0 0 12,400 13,600 11,200
30/07/2026 12,400 -1.3 (-9.49%) 8,400 104.16 0 0 13,700 15,000 12,400
29/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/07/2026 13,700 -1.5 (-9.87%) 101 1.38 0 0 15,200 16,700 13,700
27/07/2026 15,200 -1.6 (-9.52%) 108 1.64 0 0 16,800 18,400 15,200
24/07/2026 16,800 0 (0%) 2 0.04 0 0 16,800 18,400 15,200
23/07/2026 16,800 -1.8 (-9.68%) 100 1.68 0 0 18,600 20,400 16,800
22/07/2026 18,600 -2 (-9.71%) 100 1.86 0 0 20,600 22,600 18,600
21/07/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
20/07/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
17/07/2026 20,600 1.7 (8.99%) 100 2.06 0 0 18,900 20,700 17,100
16/07/2026 18,900 -2.1 (-10%) 202 3.82 0 0 21,000 23,100 18,900
15/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
14/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
13/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
10/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
09/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
08/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
07/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
06/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
03/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
02/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
01/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
30/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
26/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
25/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/06/2026 21,000 1.7 (8.81%) 200 3.84 0 0 19,300 21,200 17,400
23/06/2026 19,300 0 (0%) 2 0.04 0 0 19,300 21,200 17,400
22/06/2026 19,300 0 (0%) 66 1.15 0 0 19,300 21,200 17,400
19/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
18/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
17/06/2026 19,300 0 (0%) 10 0.17 0 0 19,300 21,200 17,400
16/06/2026 19,300 0 (0%) 1 0.02 0 0 19,300 21,200 17,400
15/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
12/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
11/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
10/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
09/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
08/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
05/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
04/06/2026 19,300 1.6 (9.04%) 100 1.93 0 0 17,700 19,400 16,000
03/06/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
02/06/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
01/06/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/05/2026 17,700 0 (0%) 1 0.02 0 0 17,700 19,400 16,000
28/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
27/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
26/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
25/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
22/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
21/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
20/05/2026 17,700 0 (0%) 1 0.02 0 0 17,700 19,400 16,000
19/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
18/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
15/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
14/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
13/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
12/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
11/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
08/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
07/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
06/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
05/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
04/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/04/2026 17,700 1.5 (9.26%) 700 12.39 0 0 16,200 17,800 14,600
28/04/2026 16,200 -1.8 (-10%) 3,400 59.04 0 0 18,000 19,800 16,200
24/04/2026 18,000 -0.7 (-3.74%) 10,538 189.81 0 0 18,700 20,500 16,900
23/04/2026 18,700 -1.8 (-8.78%) 3,200 59.59 0 0 20,500 22,500 18,500
22/04/2026 20,500 -0.2 (-0.97%) 400 8.18 0 0 20,700 22,700 18,700
21/04/2026 20,700 0 (0%) 10 0.21 0 0 20,700 22,700 18,700
20/04/2026 20,700 -2.2 (-9.61%) 91,611 1,896.35 0 0 22,900 25,100 20,700
17/04/2026 22,900 -0.7 (-2.97%) 200 4.42 0 0 23,600 25,900 21,300
16/04/2026 23,600 0 (0%) 1 0.02 0 0 23,600 25,900 21,300
15/04/2026 23,600 1.8 (8.26%) 100 2.36 0 0 21,800 23,900 19,700
14/04/2026 21,800 0.1 (0.46%) 1,733 37.73 0 0 21,700 23,800 19,600
13/04/2026 21,700 0 (0%) 401 8.7 0 0 21,700 23,800 19,600
10/04/2026 21,700 -2.3 (-9.58%) 3,100 67.29 0 0 24,000 26,400 21,600
09/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
08/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
07/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
06/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
03/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
02/04/2026 24,000 0 (0%) 8 0.19 0 0 24,000 26,400 21,600
01/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
31/03/2026 24,000 0 (0%) 200 4.8 0 0 24,000 26,400 21,600
30/03/2026 24,000 1.2 (5.26%) 101 2.42 0 0 22,800 25,000 20,600
27/03/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
26/03/2026 22,800 0.8 (3.64%) 1,501 31.28 0 0 22,000 24,200 19,800
25/03/2026 22,000 0 (0%) 100 2.2 0 0 22,000 24,200 19,800
24/03/2026 22,000 -1.4 (-5.98%) 2,600 58.2 0 0 23,400 25,700 21,100
23/03/2026 23,400 0 (0%) 203 4.75 0 0 23,400 25,700 21,100
20/03/2026 23,400 0 (0%) 0 0 0 0 23,400 25,700 21,100
19/03/2026 23,400 0 (0%) 0 0 0 0 23,400 25,700 21,100
18/03/2026 23,400 0 (0%) 0 0 0 0 23,400 25,700 21,100

Historical Data-ko - BSC

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