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
30/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/10/2026 20,000 2.2 (12.36%) 1,000 18.02 0 0 17,800 20,400 15,200
26/10/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
23/10/2026 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
22/10/2026 17,800 -1.4 (-7.29%) 500 8.9 0 0 19,200 22,000 16,400
21/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
20/10/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
19/10/2026 20,000 0 (0%) 300 5.77 0 0 20,000 23,000 17,000
16/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/10/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/10/2026 20,000 2.3 (12.99%) 102 2.04 0 0 17,700 20,300 15,100
13/10/2026 17,700 0 (0%) 1,000 17.7 0 0 17,700 20,300 15,100
12/10/2026 17,800 0 (0%) 3,700 65.64 0 0 17,800 20,400 15,200
09/10/2026 19,500 1.8 (10.17%) 2,100 37.35 0 0 17,700 20,300 15,100
08/10/2026 17,700 0 (0%) 300 5.31 0 0 17,700 20,300 15,100
07/10/2026 17,700 0 (0%) 500 8.85 0 0 17,700 20,300 15,100
06/10/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/10/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
02/10/2026 17,500 1.9 (12.18%) 200 3.54 0 0 15,600 17,900 13,300
01/10/2026 15,600 0 (0%) 2 0.03 0 0 15,600 17,900 13,300
30/09/2026 15,600 0 (0%) 30 0.44 0 0 15,600 17,900 13,300
29/09/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
28/09/2026 15,600 -1.1 (-6.59%) 101 1.58 0 0 16,700 19,200 14,200
25/09/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
24/09/2026 16,700 -2.8 (-14.36%) 100 1.67 0 0 19,500 22,400 16,600
23/09/2026 19,500 -0.3 (-1.52%) 100 1.95 0 0 19,800 22,700 16,900
22/09/2026 19,800 0 (0%) 1 0.02 0 0 19,800 22,700 16,900
21/09/2026 19,800 -0.2 (-1%) 100 1.98 0 0 20,000 23,000 17,000
18/09/2026 20,000 -0.5 (-2.44%) 100 2 0 0 20,500 23,500 17,500
17/09/2026 20,500 -1.2 (-5.53%) 100 2.05 0 0 21,700 24,900 18,500
16/09/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
15/09/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
14/09/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
11/09/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
10/09/2026 24,800 3.2 (14.81%) 4,500 97.43 0 0 21,600 24,800 18,400
09/09/2026 23,200 3 (14.85%) 800 17.28 0 0 20,200 23,200 17,200
08/09/2026 21,100 2.7 (14.67%) 600 12.1 0 0 18,400 21,100 15,700
07/09/2026 18,900 2.4 (14.55%) 1,700 31.23 0 0 16,500 18,900 14,100
04/09/2026 16,500 -2.9 (-14.95%) 200 3.3 0 0 19,400 22,300 16,500
03/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
28/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
27/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/08/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
21/08/2026 20,800 2.1 (11.23%) 300 5.82 0 0 18,700 21,500 15,900
20/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
19/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
18/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
17/08/2026 20,000 2 (11.11%) 302 5.64 0 0 18,000 20,700 15,300
14/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2026 18,000 2.1 (13.21%) 100 1.8 0 0 15,900 18,200 13,600
11/08/2026 20,200 2.6 (14.77%) 1,200 19.04 0 0 17,600 20,200 15,000
10/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/08/2026 18,000 0 (0%) 203 3.56 0 0 18,000 20,700 15,300
06/08/2026 17,200 -3 (-14.85%) 801 14.38 0 0 20,200 23,200 17,200
05/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
04/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
03/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
31/07/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
30/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
29/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
28/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
27/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
24/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
23/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
22/07/2026 20,200 0 (0%) 0 0 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 (0%) 3 0.06 0 0 20,200 23,200 17,200
17/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
15/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
10/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
09/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
08/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
07/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
06/07/2026 20,200 0 (0%) 9 0.18 0 0 20,200 23,200 17,200
03/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
02/07/2026 20,500 -0.2 (-0.97%) 110 2.25 0 0 20,700 23,800 17,600
01/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
30/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
29/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
26/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
25/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
23/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
22/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
19/06/2026 20,700 2.7 (15%) 101 2.09 0 0 18,000 20,700 15,300
18/06/2026 18,000 -6 (-25%) 400 7.2 0 0 24,000 33,600 14,400
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/05/2026 24,000 0 (0%) 1 0.03 0 0 24,000 27,600 20,400
28/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/05/2026 24,000 0 (0%) 10 0.24 0 0 24,000 27,600 20,400
13/05/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
12/05/2026 24,000 3.1 (14.83%) 100 2.4 0 0 20,900 24,000 17,800
11/05/2026 21,900 2.8 (14.66%) 501 10.46 0 0 19,100 21,900 16,300
08/05/2026 20,400 2.6 (14.61%) 200 3.82 0 0 17,800 20,400 15,200
07/05/2026 17,500 -3 (-14.63%) 400 7.1 0 0 20,500 23,500 17,500
06/05/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/05/2026 20,500 0 (0%) 1 0.02 0 0 20,500 23,500 17,500
04/05/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500

Historical Data-ko - BSC

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