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
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
28/04/2026 17,200 0.2 (1.18%) 300 5.16 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 700 11.9 0 0 17,000 19,500 14,500
23/04/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
22/04/2026 17,000 1 (6.25%) 200 3.4 0 0 16,000 18,400 13,600
21/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/04/2026 16,000 -0.6 (-3.61%) 400 6.4 0 0 16,600 19,000 14,200
15/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/04/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/04/2026 17,200 2.2 (14.67%) 200 3.32 0 0 15,000 17,200 12,800
07/04/2026 15,000 -2.5 (-14.29%) 4,200 63 0 0 17,500 20,100 14,900
06/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
31/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900

Historical Data-ko - BSC

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