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
29/10/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
28/10/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
27/10/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/10/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/10/2026 19,400 0 (0%) 200 3.88 0 0 19,400 22,300 16,500
22/10/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
21/10/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
20/10/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
19/10/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/10/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/10/2026 19,400 -0.1 (-0.51%) 201 3.9 0 0 19,500 22,400 16,600
14/10/2026 19,500 2.5 (14.71%) 800 15.6 0 0 17,000 19,500 14,500
13/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/10/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/10/2026 17,000 1.5 (9.68%) 200 3.4 0 0 15,500 17,800 13,200
07/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
06/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
02/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
01/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/09/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
29/09/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
28/09/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/09/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/09/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
23/09/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/09/2026 15,500 0 (0%) 1,100 14.96 0 0 15,500 17,800 13,200
21/09/2026 15,500 -2.5 (-13.89%) 200 3.1 0 0 18,000 20,700 15,300
18/09/2026 18,000 0.2 (1.12%) 1,200 21.6 0 0 17,800 20,400 15,200
17/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/09/2026 17,800 -0.2 (-1.11%) 200 3.56 0 0 18,000 20,700 15,300
15/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/09/2026 18,000 0 (0%) 400 7.2 0 0 18,000 20,700 15,300
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/09/2026 18,000 0.7 (4.05%) 100 1.8 0 0 17,300 19,800 14,800
07/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
04/09/2026 18,000 -0.1 (-0.55%) 400 6.9 0 0 18,100 20,800 15,400
03/09/2026 18,000 0 (0%) 300 5.42 0 0 18,000 20,700 15,300
28/08/2026 18,000 -0.5 (-2.7%) 500 9 0 0 18,500 21,200 15,800
27/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/08/2026 18,500 0.2 (1.09%) 100 1.85 0 0 18,300 21,000 15,600
24/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
20/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
19/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
18/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
17/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/08/2026 18,300 0 (0%) 3 0.05 0 0 18,300 21,000 15,600
10/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
07/08/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/08/2026 18,300 2.2 (13.66%) 100 1.83 0 0 16,100 18,500 13,700
05/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
04/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
31/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/07/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
28/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
20/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/07/2026 16,200 0.4 (2.53%) 945 15.2 0 0 15,800 18,100 13,500
16/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
14/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
13/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
09/07/2026 17,100 -1.4 (-7.57%) 200 3.42 0 0 18,500 21,200 15,800
08/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
01/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
18/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
15/06/2026 18,500 -0.5 (-2.63%) 1,000 18.5 0 0 19,000 21,800 16,200
12/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/06/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
01/06/2026 19,000 0.3 (1.6%) 100 1.9 0 0 18,700 21,500 15,900
29/05/2026 18,700 0 (0%) 501 9.37 0 0 18,700 21,500 15,900
28/05/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
27/05/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
26/05/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
25/05/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
22/05/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
21/05/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
20/05/2026 18,700 0 (0%) 2 0.04 0 0 18,700 21,500 15,900
19/05/2026 18,900 2.4 (14.55%) 902 16.87 0 0 16,500 18,900 14,100
18/05/2026 17,500 0 (0%) 500 7.95 0 0 17,500 20,100 14,900
15/05/2026 17,500 1.3 (8.02%) 100 1.75 0 0 16,200 18,600 13,800
14/05/2026 16,100 0.6 (3.87%) 500 8.09 0 0 15,500 17,800 13,200
13/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
12/05/2026 15,500 0 (0%) 55 0.98 0 0 15,500 17,800 13,200
11/05/2026 15,500 -1.8 (-10.4%) 100 1.55 0 0 17,300 19,800 14,800
08/05/2026 17,000 -3 (-15%) 1,400 24.26 0 0 20,000 23,000 17,000
07/05/2026 20,000 2.2 (12.36%) 100 2 0 0 17,800 20,400 15,200
06/05/2026 18,000 0.5 (2.86%) 200 3.56 0 0 17,500 20,100 14,900
05/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/05/2026 17,500 0.3 (1.74%) 1,500 26.25 0 0 17,200 19,700 14,700
29/04/2026 17,200 0 (0%) 500 8.6 0 0 17,200 19,700 14,700

Historical Data-ko - BSC

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