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
02/10/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
01/10/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
30/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
29/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
28/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
25/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
24/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
23/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
22/09/2026 18,200 0 (0%) 300 5.46 0 0 18,200 20,000 16,400
21/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
18/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
17/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
16/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
15/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
14/09/2026 18,200 -0.3 (-1.62%) 100 1.82 0 0 18,500 20,300 16,700
11/09/2026 18,500 0 (0%) 3 0.06 0 0 18,500 20,300 16,700
10/09/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
09/09/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
08/09/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
07/09/2026 18,500 0 (0%) 300 5.55 0 0 18,500 20,300 16,700
04/09/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
03/09/2026 18,500 0 (0%) 301 5.57 0 0 18,500 20,300 16,700
28/08/2026 18,500 0 (0%) 323 5.98 0 0 18,500 20,300 16,700
27/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
26/08/2026 18,500 0 (0%) 100 1.85 0 0 18,500 20,300 16,700
25/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
24/08/2026 18,500 0 (0%) 201 3.72 0 0 18,500 20,300 16,700
21/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
20/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
19/08/2026 18,500 0 (0%) 541 10.03 0 0 18,500 20,300 16,700
18/08/2026 18,500 0 (0%) 22,200 410.7 0 0 18,500 20,300 16,700
17/08/2026 18,500 0 (0%) 300 5.65 0 0 18,500 20,300 16,700
14/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
13/08/2026 18,500 0 (0%) 100 1.85 0 0 18,500 20,300 16,700
12/08/2026 18,500 0.1 (0.54%) 100 1.85 0 0 18,400 20,200 16,600
11/08/2026 18,400 0 (0%) 100 1.84 0 0 18,400 20,200 16,600
10/08/2026 18,400 0 (0%) 100 1.84 0 0 18,400 20,200 16,600
07/08/2026 18,400 0 (0%) 211 3.88 0 0 18,400 20,200 16,600
06/08/2026 18,400 0 (0%) 600 11.04 0 0 18,400 20,200 16,600
05/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
04/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
03/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
31/07/2026 18,400 0.4 (2.22%) 500 9.14 0 0 18,000 19,800 16,200
30/07/2026 18,000 0 (0%) 200 3.6 0 0 18,000 19,800 16,200
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/07/2026 18,000 0 (0%) 201 3.62 0 0 18,000 19,800 16,200
24/07/2026 18,000 0.1 (0.56%) 100 1.8 0 0 17,900 19,600 16,200
23/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
22/07/2026 17,900 -0.1 (-0.56%) 500 8.95 0 0 18,000 19,800 16,200
21/07/2026 18,000 0 (0%) 500 9 0 0 18,000 19,800 16,200
20/07/2026 18,000 0 (0%) 300 5.4 0 0 18,000 19,800 16,200
17/07/2026 18,000 0 (0%) 200 3.6 0 0 18,000 19,800 16,200
16/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/07/2026 18,000 0 (0%) 200 3.6 0 0 18,000 19,800 16,200
09/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
08/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
07/07/2026 18,000 -1.8 (-9.09%) 300 5.44 0 0 19,800 21,700 17,900
06/07/2026 19,800 1.8 (10%) 100 1.98 0 0 18,000 19,800 16,200
03/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
01/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
30/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
22/06/2026 18,000 -0.1 (-0.55%) 1,000 18 0 0 18,100 19,900 16,300
19/06/2026 18,100 0 (0%) 1,000 18.1 0 0 18,100 19,900 16,300
18/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
17/06/2026 18,100 0 (0%) 5 0.09 0 0 18,100 19,900 16,300
16/06/2026 18,100 0 (0%) 700 12.67 0 0 18,100 19,900 16,300
15/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
12/06/2026 18,100 -0.1 (-0.55%) 700 12.67 0 0 18,200 20,000 16,400
11/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
10/06/2026 18,200 0.1 (0.55%) 207 3.77 0 0 18,100 19,900 16,300
09/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
08/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
05/06/2026 18,100 0 (0%) 601 10.89 0 0 18,100 19,900 16,300
04/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
03/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
02/06/2026 18,100 -0.4 (-2.16%) 2,200 40.04 0 0 18,500 20,300 16,700
01/06/2026 18,500 -0.1 (-0.54%) 600 11.18 0 0 18,600 20,400 16,800
29/05/2026 18,600 0 (0%) 5 0.09 0 0 18,600 20,400 16,800
28/05/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
27/05/2026 18,600 0 (0%) 9 0.17 0 0 18,600 20,400 16,800
26/05/2026 18,600 0 (0%) 14 0.26 0 0 18,600 20,400 16,800
25/05/2026 18,600 0 (0%) 1 0.02 0 0 18,600 20,400 16,800
22/05/2026 18,600 0.6 (3.33%) 112 2.08 0 0 18,000 19,800 16,200
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
20/05/2026 18,000 0 (0%) 1,000 18.03 0 0 18,000 19,800 16,200
19/05/2026 18,000 0 (0%) 601 10.85 0 0 18,000 19,800 16,200
18/05/2026 18,000 -0.7 (-3.74%) 2,200 39.89 0 0 18,700 20,500 16,900
15/05/2026 18,700 0 (0%) 300 5.61 0 0 18,700 20,500 16,900
14/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
13/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
12/05/2026 18,700 0 (0%) 400 7.48 0 0 18,700 20,500 16,900
11/05/2026 18,700 0 (0%) 2 0.04 0 0 18,700 20,500 16,900
08/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
07/05/2026 18,700 -0.2 (-1.06%) 202 3.8 0 0 18,900 20,700 17,100
06/05/2026 18,900 0.1 (0.53%) 300 5.65 22,000 374 18,800 20,600 17,000
05/05/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
04/05/2026 18,800 -0.1 (-0.53%) 200 3.77 0 0 18,900 20,700 17,100
29/04/2026 18,900 0.1 (0.53%) 100 1.89 0 0 18,800 20,600 17,000
28/04/2026 18,800 0.4 (2.17%) 400 7.38 0 0 18,400 20,200 16,600
24/04/2026 18,400 -0.3 (-1.6%) 100 1.84 0 0 18,700 20,500 16,900
23/04/2026 18,700 0 (0%) 400 7.48 0 0 18,700 20,500 16,900
22/04/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
21/04/2026 18,700 0.2 (1.08%) 500 9.32 0 0 18,500 20,300 16,700
20/04/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
17/04/2026 18,500 0 (0%) 100 1.85 0 0 18,500 20,300 16,700
16/04/2026 18,500 -0.3 (-1.6%) 500 9.45 0 0 18,800 20,600 17,000
15/04/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
14/04/2026 18,800 0 (0%) 300 5.59 0 0 18,800 20,600 17,000
13/04/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
10/04/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
09/04/2026 18,800 0.1 (0.53%) 400 7.52 0 0 18,700 20,500 16,900
08/04/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
07/04/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
06/04/2026 18,700 0.6 (3.31%) 300 5.57 0 0 18,100 19,900 16,300
03/04/2026 18,100 0 (0%) 100 1.81 0 0 18,100 19,900 16,300

Historical Data-ko - BSC

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