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
30/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/10/2026 16,000 0 (0%) 110 1.76 0 0 16,000 18,400 13,600
28/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/10/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
19/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/10/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
13/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/10/2026 16,000 0 (0%) 4 0.07 0 0 16,000 18,400 13,600
07/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/10/2026 16,000 0.8 (5.26%) 1,300 20.8 0 0 15,200 17,400 13,000
30/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/09/2026 15,200 0 (0%) 1,400 21.28 0 0 15,200 17,400 13,000
28/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
25/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/09/2026 15,200 0 (0%) 6 0.1 0 0 15,200 17,400 13,000
22/09/2026 15,200 0 (0%) 20 0.35 0 0 15,200 17,400 13,000
21/09/2026 15,200 -1.4 (-8.43%) 100 1.52 0 0 16,600 19,000 14,200
18/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
11/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/09/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
09/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/09/2026 16,600 0 (0%) 4 0.07 0 0 16,600 19,000 14,200
07/09/2026 16,600 0.1 (0.61%) 100 1.66 0 0 16,500 18,900 14,100
04/09/2026 16,500 1.5 (10%) 1,010 16.67 0 0 15,000 17,200 12,800
03/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/08/2026 14,900 -2.6 (-14.86%) 2,000 30.07 0 0 17,500 20,100 14,900
27/08/2026 17,500 0 (0%) 4 0.08 0 0 17,500 20,100 14,900
26/08/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/08/2026 17,500 0.6 (3.55%) 1,000 17.5 0 0 16,900 19,400 14,400
24/08/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/08/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/08/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
19/08/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
18/08/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
17/08/2026 17,000 0 (0%) 1,100 18.64 0 0 17,000 19,500 14,500
14/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/08/2026 17,000 0 (0%) 17 0.29 0 0 17,000 19,500 14,500
10/08/2026 17,000 0.8 (4.94%) 100 1.7 0 0 16,200 18,600 13,800
07/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/08/2026 16,200 0 (0%) 1,000 16.2 0 0 16,200 18,600 13,800
05/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/08/2026 15,500 -0.5 (-3.13%) 2,532 40.97 0 0 16,000 18,400 13,600
03/08/2026 16,000 -0.4 (-2.44%) 801 12.82 0 0 16,400 18,800 14,000
31/07/2026 16,500 0 (0%) 2,600 42.6 0 0 16,500 18,900 14,100
30/07/2026 16,500 0 (0%) 425 7.07 0 0 16,500 18,900 14,100
29/07/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/07/2026 16,500 0.4 (2.48%) 900 14.88 0 0 16,100 18,500 13,700
24/07/2026 16,200 -0.6 (-3.57%) 1,400 22.6 0 0 16,800 19,300 14,300
23/07/2026 19,000 -0.3 (-1.55%) 900 16.06 0 0 19,300 22,100 16,500
22/07/2026 19,300 -0.5 (-2.53%) 200 3.86 0 0 19,800 22,700 16,900
21/07/2026 19,700 -3.3 (-14.35%) 1,500 29.68 0 0 23,000 26,400 19,600
20/07/2026 23,000 0 (0%) 4 0.09 0 0 23,000 26,400 19,600
17/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/07/2026 23,000 0 (0%) 28 0.64 0 0 23,000 26,400 19,600
14/07/2026 23,000 0 (0%) 15 0.4 0 0 23,000 26,400 19,600
13/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/07/2026 23,000 0 (0%) 0 0 1,664,205 43,269.33 23,000 26,400 19,600
03/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/07/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
01/07/2026 23,000 2.4 (11.65%) 1,400 32.2 0 0 20,600 23,600 17,600
30/06/2026 23,000 0 (0%) 2,500 51.5 0 0 23,000 26,400 19,600
29/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
26/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
25/06/2026 23,000 0 (0%) 2 0.05 0 0 23,000 26,400 19,600
24/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
22/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/06/2026 23,000 0 (0%) 2 0.05 0 0 23,000 26,400 19,600
16/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
12/06/2026 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
11/06/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/06/2026 23,000 0.1 (0.44%) 113 2.6 0 0 22,900 26,300 19,500
09/06/2026 22,900 2.9 (14.5%) 200 4.58 0 0 20,000 23,000 17,000
08/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/06/2026 20,000 0 (0%) 5,000 100 0 0 20,000 23,000 17,000
04/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/06/2026 20,000 0 (0%) 600 12 0 0 20,000 23,000 17,000
02/06/2026 20,000 0 (0%) 500 10 0 0 20,000 23,000 17,000
01/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
28/05/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
27/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/05/2026 20,000 -2.9 (-12.66%) 700 14 0 0 22,900 26,300 19,500
22/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
21/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
19/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
18/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
15/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
14/05/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/05/2026 20,000 0 (0%) 2,100 48 0 0 20,000 23,000 17,000
12/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/05/2026 20,000 0.2 (1.01%) 600 12 0 0 19,800 22,700 16,900
08/05/2026 19,800 0 (0%) 200 3.96 0 0 19,800 22,700 16,900
07/05/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/05/2026 19,800 -0.1 (-0.5%) 400 7.92 0 0 19,900 22,800 17,000
05/05/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
04/05/2026 19,800 -0.2 (-1%) 300 5.96 0 0 20,000 23,000 17,000

Historical Data-ko - BSC

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