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
08/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
07/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
04/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
28/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
27/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
26/08/2026 16,500 0 (0%) 500 8.25 0 0 16,500 17,650 15,350
25/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
24/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
21/08/2026 16,500 0 (0%) 100 1.65 0 0 16,500 17,650 15,350
20/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
19/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
18/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
17/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
14/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
13/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
12/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
11/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
10/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
07/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
06/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
05/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
27/07/2026 16,500 0.65 (4.1%) 100 1.65 0 0 15,850 16,950 14,750
24/07/2026 15,850 -1 (-5.93%) 200 3.17 0 0 16,850 18,000 15,700
23/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
22/07/2026 16,850 -0.05 (-0.3%) 600 10.09 0 0 16,900 18,050 15,750
21/07/2026 16,900 0.1 (0.6%) 500 8.46 0 0 16,800 17,950 15,650
20/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
17/07/2026 16,800 0 (0%) 200 3.36 0 0 16,800 17,950 15,650
16/07/2026 16,800 -0.05 (-0.3%) 200 3.36 0 0 16,850 18,000 15,700
15/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
14/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
13/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
10/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
09/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
08/07/2026 16,850 0 (0%) 200 3.37 0 0 16,850 18,000 15,700
07/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
06/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
03/07/2026 16,850 0.95 (5.97%) 100 1.69 0 0 15,900 17,000 14,800
02/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
01/07/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,000 14,800
30/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
29/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
26/06/2026 15,900 -1.1 (-6.47%) 100 1.59 0 0 17,000 18,150 15,850
25/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
24/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
23/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
22/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
19/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
18/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
17/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
16/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
12/06/2026 17,000 1.1 (6.92%) 100 1.7 0 0 15,900 17,000 14,800
11/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
10/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
09/06/2026 15,900 -1.15 (-6.74%) 100 1.59 0 0 17,050 18,200 15,900
08/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
05/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
04/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
03/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
02/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
01/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
29/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
28/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
27/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
26/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
25/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
22/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
21/05/2026 17,050 -0.95 (-5.28%) 800 13.73 0 0 18,000 19,250 16,750
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
15/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
14/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
13/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
12/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
11/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
08/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
07/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
06/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
05/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
29/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
28/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
24/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
23/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
22/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
21/04/2026 18,000 0 (0%) 200 3.6 0 0 18,000 19,250 16,750
20/04/2026 18,000 0.25 (1.41%) 200 3.6 0 0 17,750 18,950 16,550
17/04/2026 17,750 0.6 (3.5%) 900 15.83 0 0 17,150 18,350 15,950
16/04/2026 17,150 -0.85 (-4.72%) 500 8.67 0 0 18,000 19,250 16,750
15/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
14/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
13/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
10/04/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
09/04/2026 18,000 0 (0%) 200 3.6 0 0 18,000 19,250 16,750
08/04/2026 18,000 -0.4 (-2.17%) 300 5.4 0 0 18,400 19,650 17,150
07/04/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
06/04/2026 18,400 0 (0%) 200 3.68 0 0 18,400 19,650 17,150
03/04/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
02/04/2026 18,400 -0.6 (-3.16%) 1,100 20.84 0 0 19,000 20,300 17,700
01/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
31/03/2026 19,000 -0.5 (-2.56%) 1,900 36.85 0 0 19,500 20,850 18,150
30/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
27/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
26/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
25/03/2026 19,500 0 (0%) 1,200 23.4 0 0 19,500 20,850 18,150
24/03/2026 19,500 0 (0%) 1,500 29.15 0 0 19,500 20,850 18,150
23/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
20/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
19/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
18/03/2026 19,500 0.3 (1.56%) 300 5.77 0 0 19,200 20,500 17,900
17/03/2026 19,200 0.6 (3.23%) 100 1.92 0 0 18,600 19,900 17,300
16/03/2026 18,600 -1.4 (-7.%) 400 7.44 0 0 20,000 21,400 18,600
13/03/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
12/03/2026 20,000 0 (0%) 1,500 30.05 0 0 20,000 21,400 18,600
11/03/2026 20,000 0 (0%) 1,800 36.28 0 0 20,000 21,400 18,600
10/03/2026 20,000 1.3 (6.95%) 5,900 117.1 0 0 18,700 20,000 17,400
09/03/2026 18,700 1.2 (6.86%) 400 7.48 0 0 17,500 18,700 16,300

Historical Data-ko - BSC

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