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
01/10/2026 19,800 1 (5.32%) 100 1.98 0 0 18,800 21,600 16,000
30/09/2026 20,400 0 (0%) 700 14.28 0 0 20,400 23,400 17,400
29/09/2026 21,000 0.7 (3.45%) 1,743 35.53 0 0 20,300 23,300 17,300
28/09/2026 20,000 1 (5.26%) 601 12.17 0 0 19,000 21,800 16,200
25/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/09/2026 19,000 0.5 (2.7%) 1,200 22.8 0 0 18,500 21,200 15,800
23/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
18/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/09/2026 18,500 -1.2 (-6.09%) 1,001 18.52 0 0 19,700 22,600 16,800
15/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
07/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
04/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
03/09/2026 19,700 0 (0%) 2 0.04 0 0 19,700 22,600 16,800
28/08/2026 19,700 0 (0%) 4 0.08 0 0 19,700 22,600 16,800
27/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
26/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
25/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
21/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
20/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
19/08/2026 19,700 0 (0%) 17 0.34 0 0 19,700 22,600 16,800
18/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
17/08/2026 19,700 0 (0%) 10 0.2 0 0 19,700 22,600 16,800
14/08/2026 19,700 0 (0%) 3 0.06 0 0 19,700 22,600 16,800
13/08/2026 19,700 0 (0%) 10 0.18 0 0 19,700 22,600 16,800
12/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/08/2026 19,600 0.1 (0.51%) 308 6.06 0 0 19,500 22,400 16,600
10/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/08/2026 19,500 0 (0%) 5 0.1 0 0 19,500 22,400 16,600
04/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
03/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
31/07/2026 19,500 0 (0%) 3 0.06 0 0 19,500 22,400 16,600
30/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/07/2026 19,500 0 (0%) 6 0.12 0 0 19,500 22,400 16,600
28/07/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
27/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/07/2026 19,500 0 (0%) 10 0.2 0 0 19,500 22,400 16,600
22/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
21/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
20/07/2026 19,500 0 (0%) 91 1.8 0 0 19,500 22,400 16,600
17/07/2026 19,500 0 (0%) 103 2.01 0 0 19,500 22,400 16,600
16/07/2026 19,500 -0.5 (-2.5%) 400 7.8 0 0 20,000 23,000 17,000
15/07/2026 20,000 -0.1 (-0.5%) 200 4 0 0 20,100 23,100 17,100
14/07/2026 20,100 2 (11.05%) 100 2.01 0 0 18,100 20,800 15,400
13/07/2026 18,100 -1.9 (-9.5%) 105 1.91 0 0 20,000 23,000 17,000
10/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/07/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
08/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
06/07/2026 20,000 0 (0%) 104 2.08 0 0 20,000 23,000 17,000
03/07/2026 20,000 0 (0%) 501 10.02 0 0 20,000 23,000 17,000
02/07/2026 20,000 0.4 (2.04%) 604 12.09 0 0 19,600 22,500 16,700
01/07/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
30/06/2026 19,600 0 (0%) 1,002 19.64 0 0 19,600 22,500 16,700
29/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
26/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
25/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
24/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
23/06/2026 19,600 0 (0%) 1 0.02 0 0 19,600 22,500 16,700
22/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
19/06/2026 19,600 0 (0%) 0 0 6,649 119.68 19,600 22,500 16,700
18/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/06/2026 19,600 0 (0%) 1 0.02 0 0 19,600 22,500 16,700
16/06/2026 19,600 0 (0%) 100 1.96 0 0 19,600 22,500 16,700
15/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
12/06/2026 19,600 -0.3 (-1.51%) 201 3.94 0 0 19,900 22,800 17,000
11/06/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
10/06/2026 19,900 -0.5 (-2.45%) 200 3.98 0 0 20,400 23,400 17,400
09/06/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/06/2026 20,400 0 (0%) 5 0.1 0 0 20,400 23,400 17,400
05/06/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
04/06/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
03/06/2026 20,400 0.8 (4.08%) 100 2.04 0 0 19,600 22,500 16,700
02/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
01/06/2026 19,600 0 (0%) 1,800 35.28 0 0 19,600 22,500 16,700
29/05/2026 19,600 -0.1 (-0.51%) 500 9.8 0 0 19,700 22,600 16,800
28/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
27/05/2026 19,700 0.1 (0.51%) 100 1.97 0 0 19,600 22,500 16,700
26/05/2026 19,600 0 (0%) 8 0.16 0 0 19,600 22,500 16,700
25/05/2026 19,600 -0.1 (-0.51%) 100 1.96 0 0 19,700 22,600 16,800
22/05/2026 20,100 0.9 (4.69%) 401 7.89 0 0 19,200 22,000 16,400
21/05/2026 19,200 -0.3 (-1.54%) 600 11.53 0 0 19,500 22,400 16,600
20/05/2026 19,500 0 (0%) 100 1.95 0 0 19,500 22,400 16,600
19/05/2026 19,500 0.1 (0.52%) 200 3.9 0 0 19,400 22,300 16,500
18/05/2026 19,400 -0.6 (-3%) 100 1.94 0 0 20,000 23,000 17,000
15/05/2026 20,000 0 (0%) 304 6.09 0 0 20,000 23,000 17,000
14/05/2026 20,000 0.3 (1.52%) 2,100 41.98 0 0 19,700 22,600 16,800
13/05/2026 19,700 0 (0%) 300 5.91 0 0 19,700 22,600 16,800
12/05/2026 19,700 0 (0%) 7 0.16 0 0 19,700 22,600 16,800
11/05/2026 19,700 0 (0%) 4 0.08 0 0 19,700 22,600 16,800
08/05/2026 19,500 -0.2 (-1.02%) 1,000 19.67 0 0 19,700 22,600 16,800
07/05/2026 19,700 0 (0%) 2 0.05 0 0 19,700 22,600 16,800
06/05/2026 19,500 -0.5 (-2.5%) 611 12.07 0 0 20,000 23,000 17,000
05/05/2026 20,000 0.1 (0.5%) 205 4.11 0 0 19,900 22,800 17,000
04/05/2026 19,900 0 (0%) 15 0.34 0 0 19,900 22,800 17,000
29/04/2026 19,800 0.1 (0.51%) 1,102 21.94 0 0 19,700 22,600 16,800
28/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
23/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
22/04/2026 19,500 -0.7 (-3.47%) 1,200 23.6 0 0 20,200 23,200 17,200
21/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/04/2026 20,200 0 (0%) 2 0.05 0 0 20,200 23,200 17,200
15/04/2026 20,300 0.3 (1.5%) 1,601 32.38 0 0 20,000 23,000 17,000
14/04/2026 20,000 -0.5 (-2.44%) 1,500 30 0 0 20,500 23,500 17,500
13/04/2026 20,500 0 (0%) 900 18.45 0 0 20,500 23,500 17,500
10/04/2026 20,500 0 (0%) 366 7.5 0 0 20,500 23,500 17,500
09/04/2026 20,500 -2.1 (-9.29%) 2,100 43.05 0 0 22,600 25,900 19,300
08/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
07/04/2026 22,600 2.1 (10.24%) 100 2.26 0 0 20,500 23,500 17,500
06/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/04/2026 20,500 0.2 (0.99%) 2,500 51.15 0 0 20,300 23,300 17,300
02/04/2026 20,300 0 (0%) 100 2.03 0 0 20,300 23,300 17,300
01/04/2026 20,000 -0.2 (-0.99%) 301 6.12 0 0 20,200 23,200 17,200

Historical Data-ko - BSC

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