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
22/09/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/09/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
18/09/2026 18,300 2.3 (14.38%) 500 9.15 0 0 16,000 18,400 13,600
17/09/2026 16,000 -2.5 (-13.51%) 100 1.6 0 0 18,500 21,200 15,800
16/09/2026 18,500 0 (0%) 1,200 22.2 0 0 18,500 21,200 15,800
15/09/2026 18,500 0 (0%) 510 9.41 0 0 18,500 21,200 15,800
14/09/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
11/09/2026 18,500 -0.5 (-2.63%) 400 7.4 0 0 19,000 21,800 16,200
10/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/09/2026 19,500 2.5 (14.71%) 3,200 60.65 0 0 17,000 19,500 14,500
04/09/2026 17,000 -0.5 (-2.86%) 400 6.8 0 0 17,500 20,100 14,900
03/09/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
28/08/2026 17,500 0 (0%) 3,700 64.82 0 0 17,500 20,100 14,900
27/08/2026 17,000 1.5 (9.68%) 3,700 64.82 0 0 15,500 17,800 13,200
26/08/2026 16,000 -1 (-5.88%) 10,200 158.48 0 0 17,000 19,500 14,500
25/08/2026 17,000 1 (6.25%) 5,500 93.3 3,340 46.76 16,000 18,400 13,600
24/08/2026 16,000 -0.6 (-3.61%) 700 11.2 0 0 16,600 19,000 14,200
21/08/2026 16,600 -2.9 (-14.87%) 1,100 18.26 0 0 19,500 22,400 16,600
20/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/08/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
17/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
14/08/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
13/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
11/08/2026 19,500 1.5 (8.33%) 601 11.72 0 0 18,000 20,700 15,300
10/08/2026 18,400 2.4 (15%) 900 16.21 0 0 16,000 18,400 13,600
07/08/2026 16,000 -2.5 (-13.51%) 100 1.6 0 0 18,500 21,200 15,800
06/08/2026 19,500 0.5 (2.63%) 3,000 55.56 0 0 19,000 21,800 16,200
05/08/2026 19,000 0.5 (2.7%) 3,000 57 0 0 18,500 21,200 15,800
04/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/08/2026 18,500 -0.5 (-2.63%) 2,000 37 0 0 19,000 21,800 16,200
31/07/2026 19,000 0 (0%) 700 13.3 0 0 19,000 21,800 16,200
30/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/07/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
28/07/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
27/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/07/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
17/07/2026 19,000 0.9 (4.97%) 2,060 39.13 0 0 18,100 20,800 15,400
16/07/2026 18,600 2.4 (14.81%) 14,200 257.22 0 0 16,200 18,600 13,800
15/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/07/2026 16,200 -2.8 (-14.74%) 2,100 34.02 0 0 19,000 21,800 16,200
13/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/07/2026 19,000 1 (5.56%) 2,551 48.47 0 0 18,000 20,700 15,300
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
02/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/07/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
30/06/2026 18,000 -0.2 (-1.1%) 600 10.8 0 0 18,200 20,900 15,500
29/06/2026 18,500 -0.4 (-2.12%) 3,600 65.4 0 0 18,900 21,700 16,100
26/06/2026 19,000 1 (5.56%) 7,774 146.67 0 0 18,000 20,700 15,300
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 1,400 25.2 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 21,100 15,700
17/06/2026 18,400 0 (0%) 933 17.17 0 0 18,400 21,100 15,700
16/06/2026 18,900 0.9 (5%) 100 1.89 0 0 18,000 20,700 15,300
15/06/2026 18,000 -1 (-5.26%) 410 7.39 0 0 19,000 21,800 16,200
12/06/2026 19,000 2.4 (14.46%) 100 1.9 0 0 16,600 19,000 14,200
11/06/2026 17,800 2.3 (14.84%) 1,500 24.9 0 0 15,500 17,800 13,200
10/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
09/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
08/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/06/2026 17,700 2.3 (14.94%) 200 3.1 0 0 15,400 17,700 13,100
02/06/2026 15,400 -2.4 (-13.48%) 100 1.54 0 0 17,800 20,400 15,200
01/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
29/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/05/2026 18,100 0 (0%) 400 7.13 0 0 18,100 20,800 15,400
22/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
21/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
20/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/05/2026 18,100 2.3 (14.56%) 200 3.62 0 0 15,800 18,100 13,500
15/05/2026 17,200 2.2 (14.67%) 300 4.74 0 0 15,000 17,200 12,800
14/05/2026 15,000 -2.2 (-12.79%) 100 1.5 0 0 17,200 19,700 14,700
13/05/2026 17,200 0 (0%) 0 0 2,816 46.46 17,200 19,700 14,700
12/05/2026 17,200 2.2 (14.67%) 200 3.44 5,316 87.71 15,000 17,200 12,800
11/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 0 (0%) 0 0 18,562 306.27 15,000 17,200 12,800
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/04/2026 15,000 -1.4 (-8.54%) 2,000 30 0 0 16,400 18,800 14,000
23/04/2026 15,000 -2 (-11.76%) 3,300 54.1 0 0 17,000 19,500 14,500
22/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/04/2026 17,000 -2.3 (-11.92%) 2,300 39.1 0 0 19,300 22,100 16,500
06/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
31/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
27/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
25/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
24/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
23/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500

Historical Data-ko - BSC

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