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
04/11/2026 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
03/11/2026 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
02/11/2026 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
30/10/2026 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
29/10/2026 14,400 -0.95 (-6.19%) 1,500 21.6 0 0 15,350 16,400 14,300
28/10/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
27/10/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
26/10/2026 15,350 1 (6.97%) 1,100 16.89 0 0 14,350 15,350 13,350
23/10/2026 14,350 -0.9 (-5.9%) 100 1.44 0 0 15,250 16,300 14,200
22/10/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
21/10/2026 15,250 -0.95 (-5.86%) 100 1.53 0 0 16,200 17,300 15,100
20/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
19/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
16/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
15/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
14/10/2026 16,200 -1.2 (-6.9%) 10,400 168.59 0 0 17,400 18,600 16,200
13/10/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
12/10/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
09/10/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
08/10/2026 17,400 0.45 (2.65%) 1,000 16.56 0 0 16,950 18,100 15,800
07/10/2026 16,950 1.05 (6.6%) 6,600 98.69 0 0 15,900 17,000 14,800
06/10/2026 15,900 1 (6.71%) 100 1.59 0 0 14,900 15,900 13,900
05/10/2026 14,900 0.9 (6.43%) 25,300 348.11 0 0 14,000 14,950 13,050
02/10/2026 14,000 -0.8 (-5.41%) 100 1.4 0 0 14,800 15,800 13,800
01/10/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
30/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
29/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
28/09/2026 14,800 0 (0%) 200 2.96 0 0 14,800 15,800 13,800
25/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
24/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
23/09/2026 14,800 0.25 (1.72%) 400 5.92 0 0 14,550 15,550 13,550
22/09/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
21/09/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
18/09/2026 14,550 -0.95 (-6.13%) 100 1.46 0 0 15,500 16,550 14,450
17/09/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
16/09/2026 15,500 -1.15 (-6.91%) 200 3.1 0 0 16,650 17,800 15,500
15/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
14/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
11/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
10/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
09/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
08/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
07/09/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
04/09/2026 16,650 -1.25 (-6.98%) 100 1.67 0 0 17,900 19,150 16,650
03/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
28/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
27/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
26/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
25/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
24/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
21/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
20/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
19/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
18/08/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
17/08/2026 17,900 0.95 (5.6%) 100 1.79 0 0 16,950 18,100 15,800
14/08/2026 16,950 -1.25 (-6.87%) 2,100 35.6 0 0 18,200 19,450 16,950
13/08/2026 18,200 1.15 (6.74%) 400 6.95 0 0 17,050 18,200 15,900
12/08/2026 17,050 -0.05 (-0.29%) 4,000 68.2 0 0 17,100 18,250 15,950
11/08/2026 17,100 1.05 (6.54%) 1,500 25.7 0 0 16,050 17,150 14,950
10/08/2026 16,050 1.05 (7.%) 700 11.24 0 0 15,000 16,050 13,950
07/08/2026 15,000 0.95 (6.76%) 100 1.5 0 0 14,050 15,000 13,100
06/08/2026 14,050 0 (0%) 0 0 0 0 14,050 15,000 13,100
05/08/2026 14,050 -0.95 (-6.33%) 100 1.41 0 0 15,000 16,050 13,950
04/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
03/08/2026 15,000 -1 (-6.25%) 100 1.5 0 0 16,000 17,100 14,900
31/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
28/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
27/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
24/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
23/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
22/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
21/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
20/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
17/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
16/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
15/07/2026 16,000 -1.2 (-6.98%) 2,500 40 0 0 17,200 18,400 16,000
14/07/2026 17,200 1.05 (6.5%) 100 1.72 0 0 16,150 17,250 15,050
13/07/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
10/07/2026 16,150 0.95 (6.25%) 1,300 21. 0 0 15,200 16,250 14,150
09/07/2026 15,200 0 (0%) 3,700 56.24 0 0 15,200 16,250 14,150
08/07/2026 15,200 0 (0%) 1,000 15.2 0 0 15,200 16,250 14,150
07/07/2026 15,200 0 (0%) 4,000 60.8 0 0 15,200 16,250 14,150
06/07/2026 15,200 -0.2 (-1.3%) 200 3.04 243,400 3,748.36 15,400 16,450 14,350
03/07/2026 15,400 -1.05 (-6.38%) 5,400 83.16 0 0 16,450 17,600 15,300
02/07/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
01/07/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
30/06/2026 16,450 0.15 (0.92%) 3,500 57.58 0 0 16,300 17,400 15,200
29/06/2026 16,300 -0.1 (-0.61%) 2,800 45.64 0 0 16,400 17,500 15,300
26/06/2026 16,400 0.2 (1.23%) 5,500 86.03 0 0 16,200 17,300 15,100
25/06/2026 16,200 -0.1 (-0.61%) 1,900 29.25 0 0 16,300 17,400 15,200
24/06/2026 16,300 0.4 (2.52%) 5,600 91.28 0 0 15,900 17,000 14,800
23/06/2026 15,900 0.95 (6.35%) 1,700 27.03 0 0 14,950 15,950 13,950
22/06/2026 14,950 -1.05 (-6.56%) 3,500 52.33 0 0 16,000 17,100 14,900
19/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
18/06/2026 16,000 0.85 (5.61%) 4,000 64.09 0 0 15,150 16,200 14,100
17/06/2026 15,150 0 (0%) 0 0 0 0 15,150 16,200 14,100
16/06/2026 15,150 -1.05 (-6.48%) 100 1.52 0 0 16,200 17,300 15,100
15/06/2026 16,200 0 (0%) 200 3.24 0 0 16,200 17,300 15,100
12/06/2026 16,200 1.05 (6.93%) 16,600 268.46 0 0 15,150 16,200 14,100
11/06/2026 15,150 0.05 (0.33%) 1,400 21.21 0 0 15,100 16,150 14,050
10/06/2026 15,100 0.15 (1.%) 4,500 70.55 0 0 14,950 15,950 13,950
09/06/2026 14,950 0 (0%) 100 1.5 0 0 14,950 15,950 13,950
08/06/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
05/06/2026 14,950 -0.85 (-5.38%) 4,000 59.8 0 0 15,800 16,900 14,700
04/06/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
03/06/2026 15,800 0 (0%) 1,000 15.8 0 0 15,800 16,900 14,700
02/06/2026 15,800 0.8 (5.33%) 3,500 55.3 0 0 15,000 16,050 13,950
01/06/2026 15,000 -1.05 (-6.54%) 100 1.5 0 0 16,050 17,150 14,950
29/05/2026 16,050 0 (0%) 0 0 0 0 16,050 17,150 14,950
28/05/2026 16,050 0 (0%) 0 0 0 0 16,050 17,150 14,950
27/05/2026 16,050 -0.35 (-2.13%) 3,100 49.76 0 0 16,400 17,500 15,300
26/05/2026 16,400 0 (0%) 0 0 0 0 16,400 17,500 15,300
25/05/2026 16,400 0 (0%) 3,200 49.08 0 0 16,400 17,500 15,300
22/05/2026 16,400 0 (0%) 0 0 0 0 16,400 17,500 15,300
21/05/2026 16,400 0 (0%) 0 0 0 0 16,400 17,500 15,300
20/05/2026 16,400 0 (0%) 0 0 0 0 16,400 17,500 15,300
19/05/2026 16,400 0 (0%) 0 0 0 0 16,400 17,500 15,300
18/05/2026 16,400 0.55 (3.47%) 2,400 40.26 0 0 15,850 16,950 14,750
15/05/2026 15,850 0.95 (6.38%) 500 7.93 0 0 14,900 15,900 13,900
14/05/2026 14,900 -0.45 (-2.93%) 200 2.98 0 0 15,350 16,400 14,300
13/05/2026 15,350 -0.65 (-4.06%) 4,300 68.84 0 0 16,000 17,100 14,900
12/05/2026 16,000 0.05 (0.31%) 300 4.8 0 0 15,950 17,050 14,850
11/05/2026 15,950 -1.2 (-7.%) 1,900 30.31 0 0 17,150 18,350 15,950
08/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
07/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
06/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
05/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
04/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950

Historical Data-ko - BSC

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