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 15,800 0 (0%) 6 0.09 0 0 15,800 17,300 14,300
28/10/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
27/10/2026 15,800 1.4 (9.72%) 1,811 28.49 0 0 14,400 15,800 13,000
26/10/2026 14,400 -1.6 (-10%) 2,308 35.85 0 0 16,000 17,600 14,400
23/10/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
22/10/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
21/10/2026 16,000 1 (6.67%) 900 14.4 0 0 15,000 16,500 13,500
20/10/2026 15,000 -1 (-6.25%) 3,381 50.72 0 0 16,000 17,600 14,400
19/10/2026 16,000 0 (0%) 1,000 16 0 0 16,000 17,600 14,400
16/10/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
15/10/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/10/2026 16,000 -0.2 (-1.23%) 1,000 16 0 0 16,200 17,800 14,600
13/10/2026 16,200 0 (0%) 100 1.62 0 0 16,200 17,800 14,600
12/10/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
09/10/2026 16,200 0 (0%) 1 0.02 0 0 16,200 17,800 14,600
08/10/2026 16,200 -1.8 (-10%) 1,000 16.2 0 0 18,000 19,800 16,200
07/10/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/10/2026 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
05/10/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/10/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
01/10/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
30/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
25/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
23/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
22/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
18/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
17/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
16/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
14/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/09/2026 18,000 -2 (-10%) 204 3.67 0 0 20,000 22,000 18,000
09/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
08/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
07/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
04/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
03/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
28/08/2026 20,000 0 (0%) 64 1.28 0 0 20,000 22,000 18,000
27/08/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
26/08/2026 20,000 1.3 (6.95%) 100 2 0 0 18,700 20,500 16,900
25/08/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
24/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
20/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
19/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
18/08/2026 19,500 0 (0%) 200 3.9 0 0 19,500 21,400 17,600
17/08/2026 19,500 0 (0%) 61 1.16 0 0 19,500 21,400 17,600
14/08/2026 19,500 0 (0%) 6 0.13 0 0 19,500 21,400 17,600
13/08/2026 19,500 0 (0%) 20 0.43 0 0 19,500 21,400 17,600
12/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
11/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
10/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
07/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
06/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
05/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/08/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/08/2026 19,500 -0.3 (-1.52%) 100 1.95 0 0 19,800 21,700 17,900
31/07/2026 19,800 1.8 (10%) 1,900 37.62 0 0 18,000 19,800 16,200
30/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
23/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
20/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
17/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
16/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/07/2026 18,000 0 (0%) 100 1.8 0 0 18,000 19,800 16,200
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/07/2026 18,000 0 (0%) 1,000 18 0 0 18,000 19,800 16,200
10/07/2026 18,000 -1.8 (-9.09%) 1,700 30.6 0 0 19,800 21,700 17,900
09/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
08/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
07/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
06/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
03/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
02/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
01/07/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
30/06/2026 19,800 1.8 (10%) 2,000 39.6 0 0 18,000 19,800 16,200
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/06/2026 18,000 0 (0%) 0 0 90,000 1,755 18,000 19,800 16,200
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/06/2026 18,000 0 (0%) 0 0 100,000 1,950 18,000 19,800 16,200
23/06/2026 18,000 -1.5 (-7.69%) 200 3.6 0 0 19,500 21,400 17,600
22/06/2026 19,500 0 (0%) 0 0 100,000 1,950 19,500 21,400 17,600
19/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
18/06/2026 19,500 0 (0%) 0 0 100,000 1,950 19,500 21,400 17,600
17/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
16/06/2026 19,500 0 (0%) 0 0 100,000 1,950 19,500 21,400 17,600
15/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
12/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
11/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
10/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
09/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
08/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
05/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
01/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
29/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
28/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
27/05/2026 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
26/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
25/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
22/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
21/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
20/05/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
19/05/2026 19,500 0 (0%) 1 0.02 0 0 19,500 21,400 17,600
18/05/2026 19,500 0.5 (2.63%) 200 3.9 0 0 19,000 20,900 17,100
15/05/2026 19,000 0.3 (1.6%) 400 7.54 0 0 18,700 20,500 16,900
14/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
13/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
12/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
11/05/2026 18,700 1.7 (10%) 100 1.87 0 0 17,000 18,700 15,300
08/05/2026 17,000 0.8 (4.94%) 100 1.7 0 0 16,200 17,800 14,600
07/05/2026 16,200 0 (0%) 9 0.16 0 0 16,200 17,800 14,600
06/05/2026 16,200 -1.8 (-10%) 100 1.62 0 0 18,000 19,800 16,200
05/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200

Historical Data-ko - BSC

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