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
15/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
14/09/2026 20,300 0 (0%) 5 0.11 0 0 20,300 23,300 17,300
11/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
10/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
09/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
08/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
07/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
04/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
03/09/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
28/08/2026 22,000 0 (0%) 800 16.27 0 0 22,000 25,300 18,700
27/08/2026 22,000 0 (0%) 9 0.19 0 0 22,000 25,300 18,700
26/08/2026 22,000 1.6 (7.84%) 100 2.2 0 0 20,400 23,400 17,400
25/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
24/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
21/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
20/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
19/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
18/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
17/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
14/08/2026 20,500 0.3 (1.49%) 1,210 24.66 0 0 20,200 23,200 17,200
13/08/2026 20,400 0.4 (2%) 1,800 36.37 0 0 20,000 23,000 17,000
12/08/2026 20,000 -0.5 (-2.44%) 100 2 0 0 20,500 23,500 17,500
11/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
10/08/2026 20,500 0.2 (0.99%) 350 7.27 0 0 20,300 23,300 17,300
07/08/2026 20,300 -0.2 (-0.98%) 120 2.44 0 0 20,500 23,500 17,500
06/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/08/2026 20,500 0 (0%) 200 4.1 0 0 20,500 23,500 17,500
04/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/08/2026 20,500 0 (0%) 1 0.02 0 0 20,500 23,500 17,500
31/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/07/2026 20,500 -0.5 (-2.38%) 120 2.47 0 0 21,000 24,100 17,900
29/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/07/2026 21,000 0.4 (1.94%) 900 18.9 0 0 20,600 23,600 17,600
27/07/2026 20,600 0 (0%) 400 8.24 0 0 20,600 23,600 17,600
24/07/2026 20,000 -1 (-4.76%) 422 8.74 0 0 21,000 24,100 17,900
23/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/07/2026 21,000 0.8 (3.96%) 100 2.1 0 0 20,200 23,200 17,200
21/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/07/2026 20,200 0.1 (0.5%) 334 6.74 0 0 20,100 23,100 17,100
17/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
16/07/2026 20,100 0 (0%) 100 2.01 0 0 20,100 23,100 17,100
15/07/2026 20,100 0 (0%) 10 0.23 0 0 20,100 23,100 17,100
14/07/2026 20,200 -0.2 (-0.98%) 1,640 32.81 0 0 20,400 23,400 17,400
13/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
10/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
09/07/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/07/2026 20,400 0 (0%) 15 0.35 0 0 20,400 23,400 17,400
07/07/2026 21,000 0 (0%) 1,801 36.82 0 0 21,000 24,100 17,900
06/07/2026 21,000 -0.9 (-4.11%) 115 2.45 0 0 21,900 25,100 18,700
03/07/2026 22,000 1 (4.76%) 216 4.76 0 0 21,000 24,100 17,900
02/07/2026 21,000 -0.5 (-2.33%) 300 6.3 0 0 21,500 24,700 18,300
01/07/2026 21,500 0 (0%) 0 0 8,000 153.6 21,500 24,700 18,300
30/06/2026 21,500 -1 (-4.44%) 205 4.43 0 0 22,500 25,800 19,200
29/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
24/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
22/06/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
19/06/2026 22,500 -0.5 (-2.17%) 1,015 22.86 0 0 23,000 26,400 19,600
18/06/2026 23,000 0.3 (1.32%) 100 2.3 0 0 22,700 26,100 19,300
17/06/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
16/06/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
15/06/2026 22,700 -0.2 (-0.87%) 2,212 50.24 0 0 22,900 26,300 19,500
12/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
11/06/2026 22,900 0 (0%) 5 0.11 0 0 22,900 26,300 19,500
10/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
09/06/2026 22,900 0 (0%) 104 2.38 0 0 22,900 26,300 19,500
08/06/2026 22,900 0 (0%) 10 0.24 0 0 22,900 26,300 19,500
05/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
04/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
03/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
02/06/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
01/06/2026 22,900 -0.1 (-0.43%) 100 2.29 0 0 23,000 26,400 19,600
29/05/2026 23,000 0 (0%) 500 11.5 0 0 23,000 26,400 19,600
28/05/2026 23,000 0 (0%) 200 4.6 0 0 23,000 26,400 19,600
27/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/05/2026 23,000 -0.2 (-0.86%) 100 2.3 0 0 23,200 26,600 19,800
22/05/2026 23,200 0 (0%) 1 0.02 0 0 23,200 26,600 19,800
21/05/2026 23,200 0 (0%) 104 2.41 0 0 23,200 26,600 19,800
20/05/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
19/05/2026 22,000 -1.1 (-4.76%) 1,601 37.17 0 0 23,100 26,500 19,700
18/05/2026 24,400 0.1 (0.41%) 2,100 51.3 0 0 24,300 27,900 20,700
15/05/2026 24,300 0 (0%) 16 0.39 0 0 24,300 27,900 20,700
14/05/2026 24,200 0 (0%) 400 9.71 0 0 24,200 27,800 20,600
13/05/2026 24,200 -0.5 (-2.02%) 1,301 31.48 0 0 24,700 28,400 21,000
12/05/2026 24,700 0.7 (2.92%) 100 2.47 0 0 24,000 27,600 20,400
11/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/05/2026 24,000 0 (0%) 2,809 67.42 0 0 24,000 27,600 20,400
07/05/2026 24,000 0 (0%) 3,700 88.8 0 0 24,000 27,600 20,400
06/05/2026 24,000 0 (0%) 6 0.14 0 0 24,000 27,600 20,400
05/05/2026 24,000 0 (0%) 1,600 38.4 0 0 24,000 27,600 20,400
04/05/2026 24,000 0 (0%) 300 7.2 1,200 24.48 24,000 27,600 20,400
29/04/2026 24,000 0.1 (0.42%) 301 7.22 0 0 23,900 27,400 20,400
28/04/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
24/04/2026 23,900 0 (0%) 1 0.02 0 0 23,900 27,400 20,400
23/04/2026 23,900 -0.1 (-0.42%) 100 2.39 0 0 24,000 27,600 20,400
22/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/04/2026 24,000 0 (0%) 2,000 48 0 0 24,000 27,600 20,400
20/04/2026 24,000 0 (0%) 1,006 24.15 0 0 24,000 27,600 20,400
17/04/2026 24,000 0 (0%) 2,100 50.4 0 0 24,000 27,600 20,400
16/04/2026 24,000 -0.1 (-0.41%) 500 12 0 0 24,100 27,700 20,500
15/04/2026 24,000 0 (0%) 200 4.81 0 0 24,000 27,600 20,400
14/04/2026 24,000 -0.1 (-0.41%) 100 2.4 0 0 24,100 27,700 20,500
13/04/2026 24,100 -0.4 (-1.63%) 200 4.82 0 0 24,500 28,100 20,900
10/04/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
09/04/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
08/04/2026 24,500 0.5 (2.08%) 800 19.6 0 0 24,000 27,600 20,400
07/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/04/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
03/04/2026 24,000 -0.5 (-2.04%) 4,001 96.02 0 0 24,500 28,100 20,900
02/04/2026 24,500 0 (0%) 1 0.03 0 0 24,500 28,100 20,900
01/04/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
31/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
30/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
27/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
26/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
25/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
24/03/2026 24,500 -0.3 (-1.21%) 300 7.35 0 0 24,800 28,500 21,100
23/03/2026 24,800 0 (0%) 202 5.01 0 0 24,800 28,500 21,100
20/03/2026 24,800 0 (0%) 30 0.84 0 0 24,800 28,500 21,100
19/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
18/03/2026 24,500 0 (0%) 600 14.85 0 0 24,500 28,100 20,900
17/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
16/03/2026 24,500 0 (0%) 4 0.09 0 0 24,500 28,100 20,900

Historical Data-ko - BSC

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