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
16/07/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
15/07/2026 15,800 0.3 (1.94%) 200 2.98 0 0 15,500 17,000 14,000
14/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
13/07/2026 15,500 -0.4 (-2.52%) 100 1.55 0 0 15,900 17,400 14,400
10/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
09/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
08/07/2026 15,900 0 (0%) 900 13.59 0 0 15,900 17,400 14,400
07/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
06/07/2026 15,900 -0.2 (-1.24%) 100 1.59 0 0 16,100 17,700 14,500
03/07/2026 16,100 -0.1 (-0.62%) 100 1.61 0 0 16,200 17,800 14,600
02/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
01/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
30/06/2026 16,200 0 (0%) 2,000 32.4 0 0 16,200 17,800 14,600
29/06/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
26/06/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
25/06/2026 16,200 0.1 (0.62%) 1,201 19.52 0 0 16,100 17,700 14,500
24/06/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
23/06/2026 16,100 0.3 (1.9%) 300 4.65 0 0 15,800 17,300 14,300
22/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
19/06/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/06/2026 15,800 0.5 (3.27%) 700 11.06 0 0 15,300 16,800 13,800
17/06/2026 15,300 0.8 (5.52%) 100 1.53 0 0 14,500 15,900 13,100
16/06/2026 14,500 -1.1 (-7.05%) 600 8.88 0 0 15,600 17,100 14,100
15/06/2026 15,600 0.6 (4%) 100 1.56 0 0 15,000 16,500 13,500
12/06/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
11/06/2026 15,000 0.4 (2.74%) 102 1.53 0 0 14,600 16,000 13,200
10/06/2026 14,600 -1.5 (-9.32%) 100 1.46 0 0 16,100 17,700 14,500
09/06/2026 16,100 -0.2 (-1.23%) 2,000 29.74 0 0 16,300 17,900 14,700
08/06/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
05/06/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
04/06/2026 16,300 0.3 (1.88%) 103 1.68 0 0 16,000 17,600 14,400
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/06/2026 16,000 0 (0%) 5 0.08 0 0 16,000 17,600 14,400
29/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
28/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
27/05/2026 16,000 0 (0%) 2 0.03 0 0 16,000 17,600 14,400
26/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/05/2026 16,000 0 (0%) 20 0.3 0 0 16,000 17,600 14,400
22/05/2026 16,000 -0.3 (-1.84%) 300 4.8 0 0 16,300 17,900 14,700
21/05/2026 16,300 0.3 (1.88%) 300 4.89 0 0 16,000 17,600 14,400
20/05/2026 16,000 0 (0%) 501 8.02 0 0 16,000 17,600 14,400
19/05/2026 16,000 0.1 (0.63%) 500 8.02 0 0 15,900 17,400 14,400
18/05/2026 15,900 -0.1 (-0.63%) 1,000 15.99 0 0 16,000 17,600 14,400
15/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/05/2026 16,000 -0.7 (-4.19%) 4,900 76.5 0 0 16,700 18,300 15,100
13/05/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
12/05/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
11/05/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
08/05/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
07/05/2026 16,700 0.5 (3.09%) 200 3.34 0 0 16,200 17,800 14,600
06/05/2026 16,200 0.3 (1.89%) 200 3.24 0 0 15,900 17,400 14,400
05/05/2026 15,900 -0.6 (-3.64%) 200 3.09 0 0 16,500 18,100 14,900
04/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
28/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/04/2026 16,500 1.3 (8.55%) 1,130 17.31 0 0 15,200 16,700 13,700
23/04/2026 15,200 -1.6 (-9.52%) 48,000 734.52 0 0 16,800 18,400 15,200
22/04/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
21/04/2026 16,800 0 (0%) 9,002 152.84 0 0 16,800 18,400 15,200
20/04/2026 16,800 -0.6 (-3.45%) 3,284 55.63 0 0 17,400 19,100 15,700
17/04/2026 17,400 0.4 (2.35%) 100 1.74 0 0 17,000 18,700 15,300
16/04/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
15/04/2026 17,000 0 (0%) 1,500 25.69 0 0 17,000 18,700 15,300
14/04/2026 17,000 0 (0%) 1,302 22.13 0 0 17,000 18,700 15,300
13/04/2026 17,000 0.5 (3.03%) 3,366 54.01 0 0 16,500 18,100 14,900
10/04/2026 16,500 0 (0%) 101 1.67 0 0 16,500 18,100 14,900
09/04/2026 16,500 0 (0%) 3 0.05 0 0 16,500 18,100 14,900
08/04/2026 16,500 0 (0%) 12,000 198 0 0 16,500 18,100 14,900
07/04/2026 16,500 0 (0%) 27 0.44 0 0 16,500 18,100 14,900
06/04/2026 16,500 0 (0%) 55 0.88 0 0 16,500 18,100 14,900
03/04/2026 16,500 -1.5 (-8.33%) 100 1.65 0 0 18,000 19,800 16,200
02/04/2026 18,000 1.3 (7.78%) 2,000 35.9 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.1 (-0.6%) 100 1.67 0 0 16,800 18,400 15,200
31/03/2026 16,800 -0.3 (-1.75%) 1,800 30.24 0 0 17,100 18,800 15,400
30/03/2026 17,100 -0.5 (-2.84%) 9,454 160.67 0 0 17,600 19,300 15,900
27/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
26/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
25/03/2026 17,600 1.6 (10%) 400 6.87 0 0 16,000 17,600 14,400
24/03/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
23/03/2026 16,000 -0.9 (-5.33%) 200 3.2 0 0 16,900 18,500 15,300
20/03/2026 16,900 -0.1 (-0.59%) 200 3.39 0 0 17,000 18,700 15,300
19/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
16/03/2026 17,000 0.5 (3.03%) 1,503 24.8 0 0 16,500 18,100 14,900
13/03/2026 16,500 -0.5 (-2.94%) 1,000 16.5 0 0 17,000 18,700 15,300
12/03/2026 17,000 0.8 (4.94%) 4,610 77.37 0 0 16,200 17,800 14,600
11/03/2026 16,200 0 (0%) 5,100 82.62 0 0 16,200 17,800 14,600
10/03/2026 16,200 0 (0%) 10,200 165.24 0 0 16,200 17,800 14,600
09/03/2026 16,200 -1.7 (-9.5%) 2,200 35.64 0 0 17,900 19,600 16,200
06/03/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
05/03/2026 17,900 -0.1 (-0.56%) 1,401 25. 0 0 18,000 19,800 16,200
04/03/2026 18,000 1 (5.88%) 45,800 822.29 0 0 17,000 18,700 15,300
03/03/2026 17,000 0 (0%) 1,000 17 0 0 17,000 18,700 15,300
02/03/2026 17,000 0 (0%) 4,900 83.66 0 0 17,000 18,700 15,300
27/02/2026 17,000 0 (0%) 11,100 188.7 0 0 17,000 18,700 15,300
26/02/2026 17,000 0 (0%) 6,500 110.5 0 0 17,000 18,700 15,300
25/02/2026 17,000 -0.7 (-3.95%) 3,000 51.35 0 0 17,700 19,400 16,000
24/02/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/02/2026 17,700 0 (0%) 57 0.94 0 0 17,700 19,400 16,000
13/02/2026 17,700 1.6 (9.94%) 100 1.77 0 0 16,100 17,700 14,500
12/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
11/02/2026 16,100 -0.2 (-1.23%) 400 6.44 0 0 16,300 17,900 14,700
10/02/2026 16,300 -0.5 (-2.98%) 2,402 39.1 0 0 16,800 18,400 15,200
09/02/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
06/02/2026 16,800 0 (0%) 1 0.02 0 0 16,800 18,400 15,200
05/02/2026 16,800 -0.7 (-4%) 100 1.68 0 0 17,500 19,200 15,800
04/02/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
03/02/2026 17,500 0.7 (4.17%) 400 7.06 0 0 16,800 18,400 15,200
02/02/2026 16,800 -0.2 (-1.18%) 1,000 16.8 0 0 17,000 18,700 15,300
30/01/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/01/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
28/01/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
27/01/2026 17,000 0.5 (3.03%) 1,016 17.27 0 0 16,500 18,100 14,900
26/01/2026 16,500 -0.5 (-2.94%) 2,023 33.4 0 0 17,000 18,700 15,300
23/01/2026 17,000 0 (0%) 8,500 144.5 0 0 17,000 18,700 15,300
22/01/2026 17,000 -1.7 (-9.09%) 9,102 156.97 0 0 18,700 20,500 16,900
21/01/2026 18,700 1.7 (10%) 8,601 157.09 0 0 17,000 18,700 15,300
20/01/2026 17,000 -0.1 (-0.58%) 800 13.6 0 0 17,100 18,800 15,400
19/01/2026 17,100 0.6 (3.64%) 100 1.71 0 0 16,500 18,100 14,900
16/01/2026 16,500 0 (0%) 200 3.3 0 0 16,500 18,100 14,900

Historical Data-ko - BSC

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