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
21/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
18/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
17/09/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
16/09/2026 17,900 0.9 (5.29%) 100 1.79 0 0 17,000 19,500 14,500
15/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/09/2026 17,000 -0.6 (-3.41%) 100 1.7 0 0 17,600 20,200 15,000
11/09/2026 17,800 0 (0%) 500 8.82 0 0 17,800 20,400 15,200
10/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/09/2026 17,800 0 (0%) 6,800 120.96 0 0 17,800 20,400 15,200
08/09/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/09/2026 17,800 0.7 (4.09%) 100 1.78 0 0 17,100 19,600 14,600
04/09/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/09/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
28/08/2026 18,000 0 (0%) 200 3.41 0 0 18,000 20,700 15,300
27/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/08/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
24/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/08/2026 18,000 2.2 (13.92%) 100 1.8 0 0 15,800 18,100 13,500
20/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/08/2026 15,800 0 (0%) 1 0.02 0 0 15,800 18,100 13,500
18/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/08/2026 17,600 0 (0%) 500 7.88 0 0 17,600 20,200 15,000
07/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
06/08/2026 17,000 0.6 (3.66%) 400 7.04 0 0 16,400 18,800 14,000
05/08/2026 17,200 -0.1 (-0.58%) 203 3.33 0 0 17,300 19,800 14,800
04/08/2026 18,500 0 (0%) 211 3.65 0 0 18,500 21,200 15,800
03/08/2026 18,500 0.3 (1.65%) 100 1.85 0 0 18,200 20,900 15,500
31/07/2026 18,200 0 (0%) 31 0.56 0 0 18,200 20,900 15,500
30/07/2026 18,800 0 (0%) 5 0.09 0 0 18,800 21,600 16,000
29/07/2026 18,800 1.7 (9.94%) 101 1.9 0 0 17,100 19,600 14,600
28/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
24/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
23/07/2026 18,000 -0.9 (-4.76%) 200 3.42 0 0 18,900 21,700 16,100
22/07/2026 18,900 1.6 (9.25%) 100 1.89 0 0 17,300 19,800 14,800
21/07/2026 17,500 0.7 (4.17%) 1,100 19 0 0 16,800 19,300 14,300
20/07/2026 17,500 0.1 (0.57%) 200 3.35 0 0 17,400 20,000 14,800
17/07/2026 17,400 0.3 (1.75%) 120 2.12 0 0 17,100 19,600 14,600
16/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/07/2026 17,300 0.4 (2.37%) 200 3.42 0 0 16,900 19,400 14,400
14/07/2026 16,900 0.8 (4.97%) 100 1.69 0 0 16,100 18,500 13,700
13/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
09/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
08/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
07/07/2026 16,100 0.1 (0.63%) 200 3.22 0 0 16,000 18,400 13,600
06/07/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
03/07/2026 16,000 -0.8 (-4.76%) 500 8 0 0 16,800 19,300 14,300
02/07/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
01/07/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/06/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
26/06/2026 16,800 0.3 (1.82%) 1,000 16.8 0 0 16,500 18,900 14,100
25/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/06/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
19/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/06/2026 16,500 -0.3 (-1.79%) 500 8.25 0 0 16,800 19,300 14,300
17/06/2026 17,000 0.5 (3.03%) 200 3.35 0 0 16,500 18,900 14,100
16/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/06/2026 16,500 -0.5 (-2.94%) 500 8.25 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
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

Historical Data-ko - BSC

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