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
26/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
23/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
19/06/2026 15,900 0 (0%) 5 0.08 0 0 15,900 18,200 13,600
18/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
17/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
16/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
15/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
12/06/2026 15,900 0.5 (3.25%) 100 1.59 0 0 15,400 17,700 13,100
11/06/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
10/06/2026 14,400 -1.5 (-9.43%) 6,800 105.01 0 0 15,900 18,200 13,600
09/06/2026 15,900 1.3 (8.9%) 100 1.59 0 0 14,600 16,700 12,500
08/06/2026 16,500 -0.4 (-2.37%) 1,100 16.05 0 0 16,900 19,400 14,400
05/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/06/2026 16,900 1.8 (11.92%) 100 1.69 0 0 15,100 17,300 12,900
01/06/2026 15,100 0.7 (4.86%) 100 1.51 0 0 14,400 16,500 12,300
29/05/2026 14,200 -2.3 (-13.94%) 4,800 69.22 0 0 16,500 18,900 14,100
28/05/2026 16,500 -2 (-10.81%) 300 4.96 0 0 18,500 21,200 15,800
27/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/05/2026 18,500 1.3 (7.56%) 100 1.85 0 0 17,200 19,700 14,700
22/05/2026 18,900 0.9 (5%) 705 12.13 0 0 18,000 20,700 15,300
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/05/2026 18,000 1 (5.88%) 100 1.8 0 0 17,000 19,500 14,500
14/05/2026 18,000 -0.4 (-2.17%) 300 5.1 0 0 18,400 21,100 15,700
13/05/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
12/05/2026 18,400 2.3 (14.29%) 106 1.94 0 0 16,100 18,500 13,700
11/05/2026 18,800 0.9 (5.03%) 2,500 40.33 0 0 17,900 20,500 15,300
08/05/2026 19,000 2 (11.76%) 700 12.56 0 0 17,000 19,500 14,500
07/05/2026 17,000 -2.2 (-11.46%) 500 8.5 0 0 19,200 22,000 16,400
06/05/2026 19,200 0 (0%) 12 0.2 0 0 19,200 22,000 16,400
05/05/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
04/05/2026 19,200 0 (0%) 2 0.03 0 0 19,200 22,000 16,400
29/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
28/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
24/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
23/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
22/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
21/04/2026 19,200 0 (0%) 9 0.17 0 0 19,200 22,000 16,400
20/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
17/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
16/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
15/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
14/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/04/2026 19,200 1.6 (9.09%) 115 2.17 0 0 17,600 20,200 15,000
10/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
09/04/2026 17,600 0 (0%) 15 0.23 0 0 17,600 20,200 15,000
08/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
06/04/2026 17,100 -2.9 (-14.5%) 516 9.11 0 0 20,000 23,000 17,000
03/04/2026 20,000 2.5 (14.29%) 100 2 0 0 17,500 20,100 14,900
02/04/2026 17,400 -1.1 (-5.95%) 3,100 54.2 0 0 18,500 21,200 15,800
01/04/2026 20,000 0 (0%) 6,500 120.19 0 0 20,000 23,000 17,000
31/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/03/2026 20,000 0.4 (2.04%) 100 2 0 0 19,600 22,500 16,700
27/03/2026 20,800 2.7 (14.92%) 1,907 37.4 0 0 18,100 20,800 15,400
26/03/2026 17,100 -2 (-10.47%) 5,400 98 0 0 19,100 21,900 16,300
25/03/2026 20,000 2 (11.11%) 8,903 169.7 0 0 18,000 20,700 15,300
24/03/2026 18,000 2.3 (14.65%) 5,010 89.99 0 0 15,700 18,000 13,400
23/03/2026 14,700 -2.1 (-12.5%) 2,016 31.57 0 0 16,800 19,300 14,300
20/03/2026 16,800 -1.7 (-9.19%) 4,600 77.26 0 0 18,500 21,200 15,800
19/03/2026 18,400 0.9 (5.14%) 1,900 35.09 0 0 17,500 20,100 14,900
18/03/2026 18,400 0.2 (1.1%) 9,300 162.77 0 0 18,200 20,900 15,500
17/03/2026 18,800 2.4 (14.63%) 2,805 51.02 0 0 16,400 18,800 14,000
16/03/2026 16,800 -0.3 (-1.75%) 3,200 52.36 0 0 17,100 19,600 14,600
13/03/2026 17,200 -1.5 (-8.02%) 1,001 17.16 0 0 18,700 21,500 15,900
12/03/2026 18,700 0 (0%) 7 0.12 0 0 18,700 21,500 15,900
11/03/2026 18,700 0 (0%) 10 0.17 0 0 18,700 21,500 15,900
10/03/2026 18,700 1.3 (7.47%) 119 2.24 0 0 17,400 20,000 14,800
09/03/2026 19,900 1.1 (5.85%) 4,110 71.42 0 0 18,800 21,600 16,000
06/03/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
05/03/2026 18,800 0 (0%) 202 3.8 0 0 18,800 21,600 16,000
04/03/2026 20,000 2.4 (13.64%) 9,404 176.95 0 0 17,600 20,200 15,000
03/03/2026 17,500 -0.2 (-1.13%) 3,214 56.55 0 0 17,700 20,300 15,100
02/03/2026 18,000 0.4 (2.27%) 300 5.32 0 0 17,600 20,200 15,000
27/02/2026 17,600 -0.8 (-4.35%) 2,400 42.24 0 0 18,400 21,100 15,700
26/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
25/02/2026 17,500 -1.4 (-7.41%) 4,400 80.8 2,400 38.64 18,900 21,700 16,100
24/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
23/02/2026 20,000 0.5 (2.56%) 5,500 104.05 0 0 19,500 22,400 16,600
13/02/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
12/02/2026 19,500 2.5 (14.71%) 102 1.99 0 0 17,000 19,500 14,500
11/02/2026 19,000 2 (11.76%) 605 10.28 0 0 17,000 19,500 14,500
10/02/2026 17,000 -2.3 (-11.92%) 4,000 67.83 0 0 19,300 22,100 16,500
09/02/2026 19,000 1.5 (8.57%) 200 3.85 0 0 17,500 20,100 14,900
06/02/2026 17,500 -0.5 (-2.78%) 1,000 17.5 0 0 18,000 20,700 15,300
05/02/2026 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 21,100 15,700
04/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
03/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
02/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
30/01/2026 18,400 0 (0%) 6 0.11 0 0 18,400 21,100 15,700
29/01/2026 18,400 0 (0%) 500 9.2 0 0 18,400 21,100 15,700
28/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
27/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
26/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
23/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
22/01/2026 18,400 0 (0%) 1 0.02 0 0 18,400 21,100 15,700
21/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
20/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
19/01/2026 18,400 0 (0%) 1 0.02 0 0 18,400 21,100 15,700
16/01/2026 19,000 0.3 (1.6%) 6,100 112.39 0 0 18,700 21,500 15,900
15/01/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
14/01/2026 18,700 0 (0%) 2 0.04 0 0 18,700 21,500 15,900
13/01/2026 18,500 -0.5 (-2.63%) 903 16.84 0 0 19,000 21,800 16,200
12/01/2026 19,000 0 (0%) 9 0.15 0 0 19,000 21,800 16,200
09/01/2026 19,000 1.4 (7.95%) 100 1.9 0 0 17,600 20,200 15,000
08/01/2026 20,000 0.5 (2.56%) 3,350 59.11 0 0 19,500 22,400 16,600
07/01/2026 19,500 1.6 (8.94%) 100 1.95 0 0 17,900 20,500 15,300
06/01/2026 19,000 0 (0%) 4,700 84.03 0 0 19,000 21,800 16,200
05/01/2026 19,000 1.5 (8.57%) 112 2.11 0 0 17,500 20,100 14,900
31/12/2025 17,300 -1.7 (-8.95%) 2,400 41.92 0 0 19,000 21,800 16,200
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,500 0.5 (2.63%) 21,000 399.05 0 0 19,000 21,800 16,200

Historical Data-ko - BSC

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