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
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0.7 (4.29%) 100 1.7 0 0 16,300 18,700 13,900
04/06/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/06/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/06/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
01/06/2026 16,500 -0.5 (-2.94%) 400 6.5 0 0 17,000 19,500 14,500
29/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/05/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
22/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/05/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
11/05/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
08/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/05/2026 17,000 -0.2 (-1.16%) 100 1.7 0 0 17,200 19,700 14,700
05/05/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
04/05/2026 17,000 -0.5 (-2.86%) 300 5.15 0 0 17,500 20,100 14,900
29/04/2026 17,500 0 (0%) 110 1.95 0 0 17,500 20,100 14,900
28/04/2026 17,500 -0.5 (-2.78%) 100 1.75 0 0 18,000 20,700 15,300
24/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/04/2026 18,000 2 (12.5%) 100 1.8 0 0 16,000 18,400 13,600
21/04/2026 16,000 -2 (-11.11%) 100 1.6 0 0 18,000 20,700 15,300
20/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/04/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
08/04/2026 18,000 0.5 (2.86%) 300 5.4 0 0 17,500 20,100 14,900
07/04/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
06/04/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
03/04/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
02/04/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
01/04/2026 17,500 0 (0%) 208 3.66 0 0 17,500 20,100 14,900
31/03/2026 17,900 0.9 (5.29%) 600 10.48 0 0 17,000 19,500 14,500
30/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/03/2026 17,000 -0.9 (-5.03%) 102 1.74 0 0 17,900 20,500 15,300
26/03/2026 17,900 0 (0%) 100 1.79 0 0 17,900 20,500 15,300
25/03/2026 18,900 2 (11.83%) 200 3.58 0 0 16,900 19,400 14,400
24/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
23/03/2026 16,900 0 (0%) 200 3.38 0 0 16,900 19,400 14,400
20/03/2026 16,800 0.5 (3.07%) 400 6.77 0 0 16,300 18,700 13,900
19/03/2026 16,500 2.1 (14.58%) 1,100 17.94 0 0 14,400 16,500 12,300
18/03/2026 14,300 -2.4 (-14.37%) 4,500 64.92 0 0 16,700 19,200 14,200
17/03/2026 16,700 0.1 (0.6%) 200 3.33 0 0 16,600 19,000 14,200
16/03/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
13/03/2026 16,500 -1.2 (-6.78%) 700 11.65 0 0 17,700 20,300 15,100
12/03/2026 17,500 -0.5 (-2.78%) 300 5.3 0 0 18,000 20,700 15,300
11/03/2026 18,000 -0.1 (-0.55%) 100 1.8 0 0 18,100 20,800 15,400
10/03/2026 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
09/03/2026 18,200 0.2 (1.11%) 800 14.46 0 0 18,000 20,700 15,300
06/03/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 21,800 16,200
05/03/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
04/03/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
03/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/03/2026 19,000 0 (0%) 7 0.12 0 0 19,000 21,800 16,200
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/02/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 900 17.1 0 0 19,000 21,800 16,200
13/02/2026 19,000 0.3 (1.6%) 201 3.81 0 0 18,700 21,500 15,900
12/02/2026 18,900 0.4 (2.16%) 200 3.74 0 0 18,500 21,200 15,800
11/02/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
10/02/2026 18,500 0.1 (0.54%) 100 1.85 0 0 18,400 21,100 15,700
09/02/2026 19,300 1.3 (7.22%) 300 5.53 0 0 18,000 20,700 15,300
06/02/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 1,100 19.8 0 0 18,000 20,700 15,300
04/02/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
03/02/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
02/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/01/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
29/01/2026 18,000 0.4 (2.27%) 1,000 18 0 0 17,600 20,200 15,000
28/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
21/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
20/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
19/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
16/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
15/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
14/01/2026 17,900 0.5 (2.87%) 200 3.52 0 0 17,400 20,000 14,800
13/01/2026 17,400 0 (0%) 101 1.76 0 0 17,400 20,000 14,800
12/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
09/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
08/01/2026 19,800 2.5 (14.45%) 1,101 19.2 0 0 17,300 19,800 14,800
07/01/2026 17,300 -0.2 (-1.14%) 2,500 43.25 0 0 17,500 20,100 14,900
06/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
31/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/12/2025 17,800 0.3 (1.71%) 1,900 33.28 0 0 17,500 20,100 14,900
24/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/12/2025 17,500 0 (0%) 2 0.04 0 0 17,500 20,100 14,900
12/12/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
11/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/12/2025 17,900 -0.6 (-3.24%) 404 7.05 0 0 18,500 21,200 15,800
09/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800

Historical Data-ko - BSC

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