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
10/09/2026 17,000 0 (0%) 4,500 76.6 0 0 17,000 19,500 14,500
09/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/09/2026 17,000 -1.4 (-7.61%) 500 8.5 0 0 18,400 21,100 15,700
04/09/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
03/09/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
28/08/2026 18,400 0 (0%) 1 0.02 0 0 18,400 21,100 15,700
27/08/2026 18,000 1.7 (10.43%) 200 3.67 0 0 16,300 18,700 13,900
26/08/2026 16,500 -2.3 (-12.23%) 200 3.25 0 0 18,800 21,600 16,000
25/08/2026 18,800 0 (0%) 73 1.17 0 0 18,800 21,600 16,000
24/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
21/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
20/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
19/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
18/08/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
17/08/2026 18,800 -3.3 (-14.93%) 3,001 56.42 0 0 22,100 25,400 18,800
14/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
13/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
12/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
11/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
10/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
07/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
06/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
05/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
04/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
03/08/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
31/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
30/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
29/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
28/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
27/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
24/07/2026 22,100 0 (0%) 100 2.21 0 0 22,100 25,400 18,800
23/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
21/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
20/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
16/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
15/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
14/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
13/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
10/07/2026 22,100 0 (0%) 101 2.23 2,111,088 53,621.64 22,100 25,400 18,800
09/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
08/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
07/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
06/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
03/07/2026 22,100 2.8 (14.51%) 4,606 101.74 1,159,480 19,131.42 19,300 22,100 16,500
02/07/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/07/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
29/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/06/2026 22,000 2.8 (14.58%) 2,900 56.09 0 0 19,200 22,000 16,400
25/06/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
24/06/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
23/06/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
22/06/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
19/06/2026 19,200 2.2 (12.94%) 121 2.28 0 0 17,000 19,500 14,500
18/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 10 0.17 0 0 17,000 19,500 14,500
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0.5 (3.03%) 9,600 163.39 0 0 16,500 18,900 14,100
04/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/05/2026 17,500 -0.2 (-1.13%) 751 12.37 0 0 17,700 20,300 15,100
22/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
21/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/05/2026 17,700 0 (0%) 35 0.53 0 0 17,700 20,300 15,100
18/05/2026 17,700 0 (0%) 200 3.54 0 0 17,700 20,300 15,100
15/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/05/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
13/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
12/05/2026 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
11/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/05/2026 17,700 0 (0%) 200 3.54 0 0 17,700 20,300 15,100
07/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
04/05/2026 17,700 0 (0%) 100 1.77 0 0 17,700 20,300 15,100
29/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
28/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/04/2026 17,700 0 (0%) 10 0.18 0 0 17,700 20,300 15,100
23/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/04/2026 17,700 -3.1 (-14.9%) 100 1.77 0 0 20,800 23,900 17,700
21/04/2026 20,800 0 (0%) 1,600 33.28 0 0 20,800 23,900 17,700
20/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
17/04/2026 20,800 0 (0%) 3 0.06 0 0 20,800 23,900 17,700
16/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
15/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
14/04/2026 20,800 0 (0%) 30 0.62 0 0 20,800 23,900 17,700
13/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
10/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
09/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
08/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
07/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
06/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
03/04/2026 20,800 0 (0%) 14 0.29 0 0 20,800 23,900 17,700
02/04/2026 20,800 0 (0%) 5 0.1 0 0 20,800 23,900 17,700
01/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
31/03/2026 22,500 1.8 (8.7%) 3,102 64.48 0 0 20,700 23,800 17,600
30/03/2026 20,700 2.7 (15%) 5,242 108.45 0 0 18,000 20,700 15,300
27/03/2026 18,000 0 (0%) 0 0 1,590,740 25,451.84 18,000 20,700 15,300
26/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
23/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/03/2026 18,000 -1.9 (-9.55%) 1,000 18 0 0 19,900 22,800 17,000
17/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
16/03/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
13/03/2026 19,900 1.9 (10.56%) 100 1.99 0 0 18,000 20,700 15,300
12/03/2026 18,000 1.9 (11.8%) 300 5.4 0 0 16,100 18,500 13,700
11/03/2026 17,200 2.2 (14.67%) 300 4.83 0 0 15,000 17,200 12,800
10/03/2026 15,000 1.4 (10.29%) 100 1.5 0 0 13,600 15,600 11,600

Historical Data-ko - BSC

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