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
16/10/2026 21,800 0 (0%) 0 0 0 0 21,800 30,500 13,100
15/10/2026 21,800 0 (0%) 71 1.55 0 0 21,800 25,000 18,600
14/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
13/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
12/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
09/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
08/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
07/10/2026 21,800 0 (0%) 5 0.11 0 0 21,800 25,000 18,600
06/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
05/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
02/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
01/10/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
30/09/2026 21,800 0 (0%) 3 0.07 0 0 21,800 25,000 18,600
29/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
28/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
25/09/2026 21,800 0 (0%) 10 0.22 0 0 21,800 25,000 18,600
24/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
23/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
22/09/2026 21,800 0 (0%) 1 0.02 0 0 21,800 25,000 18,600
21/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
18/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
17/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
16/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
15/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
14/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
11/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
10/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
09/09/2026 21,800 0 (0%) 100 2.18 0 0 21,800 25,000 18,600
08/09/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
07/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/09/2026 19,000 1.2 (6.74%) 100 1.9 0 0 17,800 24,900 10,700
28/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
19/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
18/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/08/2026 19,000 0 (0%) 4 0.08 0 0 19,000 21,800 16,200
11/08/2026 19,000 0 (0%) 6 0.11 0 0 19,000 21,800 16,200
10/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/08/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
03/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
31/07/2026 19,000 0 (0%) 0 0 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%) 20 0.32 0 0 19,000 21,800 16,200
28/07/2026 19,000 0 (0%) 0 0 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 -1 (-5%) 1,000 19 0 0 20,000 23,000 17,000
22/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/07/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
20/07/2026 20,000 0 (0%) 9 0.18 0 0 20,000 23,000 17,000
17/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/07/2026 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
13/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/07/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
01/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/06/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
23/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
18/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/06/2026 20,000 0 (0%) 1,400 28 0 0 20,000 23,000 17,000
16/06/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
15/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/06/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
10/06/2026 20,000 -1.1 (-5.21%) 600 12 0 0 21,100 24,200 18,000
09/06/2026 21,100 2.7 (14.67%) 100 2.11 0 0 18,400 21,100 15,700
08/06/2026 18,400 2.4 (15%) 130 2.39 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/05/2026 16,000 0 (0%) 25 0.46 0 0 16,000 18,400 13,600
25/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/05/2026 16,000 -10 (-38.46%) 1,000 16 0 0 26,000 36,400 15,600
14/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
13/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
11/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
08/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/04/2026 26,000 0 (0%) 10 0.22 0 0 26,000 29,900 22,100
24/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/04/2026 26,000 0 (0%) 10 0.22 0 0 26,000 29,900 22,100
22/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/04/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
17/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100

Historical Data-ko - BSC

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