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
02/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
01/10/2026 16,300 0.8 (5.16%) 100 1.63 0 0 15,500 16,550 14,450
30/09/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
29/09/2026 15,500 0.05 (0.32%) 38,300 593.65 0 0 15,450 16,500 14,400
28/09/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
25/09/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
24/09/2026 15,450 -0.05 (-0.32%) 1,000 15.54 0 0 15,500 16,550 14,450
23/09/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
22/09/2026 15,500 0 (0%) 100 1.55 0 0 15,500 16,550 14,450
21/09/2026 15,500 0.5 (3.33%) 25,800 399.91 0 0 15,000 16,050 13,950
18/09/2026 15,000 0.2 (1.35%) 6,200 95.48 0 0 14,800 15,800 13,800
17/09/2026 14,800 0 (0%) 100 1.48 0 0 14,800 15,800 13,800
16/09/2026 14,800 0.2 (1.37%) 500 7.38 0 0 14,600 15,600 13,600
15/09/2026 14,600 0 (0%) 0 0 0 0 14,600 15,600 13,600
14/09/2026 14,600 0 (0%) 100 1.46 0 0 14,600 15,600 13,600
11/09/2026 14,600 -0.55 (-3.63%) 100 1.46 0 0 15,150 16,200 14,100
10/09/2026 15,150 0.4 (2.71%) 200 3.03 0 0 14,750 15,750 13,750
09/09/2026 14,750 0.25 (1.72%) 300 4.46 0 0 14,500 15,500 13,500
08/09/2026 14,500 0 (0%) 1,300 18.88 0 0 14,500 15,500 13,500
07/09/2026 14,500 -0.9 (-5.84%) 100 1.45 0 0 15,400 16,450 14,350
04/09/2026 15,400 0 (0%) 2,700 41.58 0 0 15,400 16,450 14,350
03/09/2026 15,400 0 (0%) 100 1.54 0 0 15,400 16,450 14,350
28/08/2026 15,400 0 (0%) 300 4.71 0 0 15,400 16,450 14,350
27/08/2026 15,400 0 (0%) 400 6.16 0 0 15,400 16,450 14,350
26/08/2026 15,400 0.4 (2.67%) 1,100 16.82 0 0 15,000 16,050 13,950
25/08/2026 15,000 -0.5 (-3.23%) 100 1.5 0 0 15,500 16,550 14,450
24/08/2026 15,500 -0.85 (-5.2%) 200 3.1 0 0 16,350 17,450 15,250
21/08/2026 16,350 0.95 (6.17%) 100 1.64 0 0 15,400 16,450 14,350
20/08/2026 15,400 0.8 (5.48%) 600 9.28 0 0 14,600 15,600 13,600
19/08/2026 14,600 -0.75 (-4.89%) 100 1.46 0 0 15,350 16,400 14,300
18/08/2026 15,350 -0.1 (-0.65%) 18,400 282.69 0 0 15,450 16,500 14,400
17/08/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
14/08/2026 15,450 0.45 (3%) 17,500 270.07 0 0 15,000 16,050 13,950
13/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
12/08/2026 15,000 0 (0%) 1,100 16.5 0 0 15,000 16,050 13,950
11/08/2026 15,000 -0.35 (-2.28%) 400 6 0 0 15,350 16,400 14,300
10/08/2026 15,350 0 (0%) 100 1.54 0 0 15,350 16,400 14,300
07/08/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
06/08/2026 15,350 -0.1 (-0.65%) 5,200 80.14 0 0 15,450 16,500 14,400
05/08/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
04/08/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
03/08/2026 15,450 0.35 (2.32%) 300 4.52 0 0 15,100 16,150 14,050
31/07/2026 15,100 -0.55 (-3.51%) 5,200 78.1 0 0 15,650 16,700 14,600
30/07/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
29/07/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
28/07/2026 15,650 -0.1 (-0.63%) 100 1.57 0 0 15,750 16,850 14,650
27/07/2026 15,750 0 (0%) 200 3.15 0 0 15,750 16,850 14,650
24/07/2026 15,750 -0.1 (-0.63%) 4,100 64.37 0 0 15,850 16,950 14,750
23/07/2026 15,850 0.85 (5.67%) 100 1.59 0 0 15,000 16,050 13,950
22/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
21/07/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
20/07/2026 15,000 -0.45 (-2.91%) 1,800 27 0 0 15,450 16,500 14,400
17/07/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
16/07/2026 15,450 0.45 (3%) 200 3.09 0 0 15,000 16,050 13,950
15/07/2026 15,000 0 (0%) 500 7.5 0 0 15,000 16,050 13,950
14/07/2026 15,000 -0.5 (-3.23%) 900 13.5 0 0 15,500 16,550 14,450
13/07/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
10/07/2026 15,500 0.85 (5.8%) 2,000 31.19 0 0 14,650 15,650 13,650
09/07/2026 14,650 -0.55 (-3.62%) 400 6.04 0 0 15,200 16,250 14,150
08/07/2026 15,200 0 (0%) 1,600 24.73 0 0 15,200 16,250 14,150
07/07/2026 16,200 -0.1 (-0.61%) 900 14.56 0 0 16,300 17,400 15,200
06/07/2026 16,300 0.15 (0.93%) 1,600 25.98 0 0 16,150 17,250 15,050
03/07/2026 16,150 -0.05 (-0.31%) 3,900 63.18 0 0 16,200 17,300 15,100
02/07/2026 16,200 0.2 (1.25%) 2,600 42.01 0 0 16,000 17,100 14,900
01/07/2026 16,000 0 (0%) 5,600 91.43 0 0 16,000 17,100 14,900
30/06/2026 16,000 -0.35 (-2.14%) 7,400 118.89 0 0 16,350 17,450 15,250
29/06/2026 16,350 0 (0%) 100 1.64 0 0 16,350 17,450 15,250
26/06/2026 16,350 0 (0%) 3,700 60.47 0 0 16,350 17,450 15,250
25/06/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
24/06/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
23/06/2026 16,350 0.15 (0.93%) 100 1.64 0 0 16,200 17,300 15,100
22/06/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
19/06/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
18/06/2026 16,200 0.5 (3.18%) 100 1.62 0 0 15,700 16,750 14,650
17/06/2026 15,700 0.1 (0.64%) 4,300 67.43 0 0 15,600 16,650 14,550
16/06/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
15/06/2026 15,600 -0.3 (-1.89%) 1,200 18.72 0 0 15,900 17,000 14,800
12/06/2026 15,900 0.85 (5.65%) 6,500 100.2 0 0 15,050 16,100 14,000
11/06/2026 15,050 -0.85 (-5.35%) 100 1.51 0 0 15,900 17,000 14,800
10/06/2026 15,900 -0.55 (-3.34%) 300 4.77 0 0 16,450 17,600 15,300
09/06/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
08/06/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
05/06/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
04/06/2026 16,450 0.45 (2.81%) 100 1.65 0 0 16,000 17,100 14,900
03/06/2026 16,000 0.65 (4.23%) 2,000 32 0 0 15,350 16,400 14,300
02/06/2026 15,350 -1 (-6.12%) 100 1.54 0 0 16,350 17,450 15,250
01/06/2026 16,350 0 (0%) 3,500 57.16 0 0 16,350 17,450 15,250
29/05/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
28/05/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
27/05/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
26/05/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
25/05/2026 16,350 0 (0%) 300 4.91 0 0 16,350 17,450 15,250
22/05/2026 16,350 0.8 (5.14%) 100 1.64 0 0 15,550 16,600 14,500
21/05/2026 15,550 0 (0%) 0 0 0 0 15,550 16,600 14,500
20/05/2026 15,550 0 (0%) 0 0 0 0 15,550 16,600 14,500
19/05/2026 15,550 -0.45 (-2.81%) 600 9.51 0 0 16,000 17,100 14,900
18/05/2026 16,000 0 (0%) 2,000 32 0 0 16,000 17,100 14,900
15/05/2026 16,000 0 (0%) 1,100 17.64 0 0 16,000 17,100 14,900
14/05/2026 16,000 -0.4 (-2.44%) 3,000 48.05 0 0 16,400 17,500 15,300
13/05/2026 16,400 -0.05 (-0.3%) 3,800 61.15 0 0 16,450 17,600 15,300
12/05/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
11/05/2026 16,450 0.45 (2.81%) 200 3.25 0 0 16,000 17,100 14,900
08/05/2026 16,000 0.1 (0.63%) 1,100 17.58 0 0 15,900 17,000 14,800
07/05/2026 15,900 0 (0%) 1,200 19.08 1,651,850 24,612.57 15,900 17,000 14,800
06/05/2026 15,900 -0.05 (-0.31%) 1,200 19.1 0 0 15,950 17,050 14,850
05/05/2026 15,950 0.05 (0.31%) 200 3.11 0 0 15,900 17,000 14,800
04/05/2026 15,900 -0.1 (-0.63%) 12,100 191.39 0 0 16,000 17,100 14,900
29/04/2026 16,000 0 (0%) 6,700 107.15 0 0 16,000 17,100 14,900
28/04/2026 16,000 0 (0%) 900 14.4 0 0 16,000 17,100 14,900
24/04/2026 16,000 -0.1 (-0.62%) 7,700 123.2 0 0 16,100 17,200 15,000
23/04/2026 16,100 0.3 (1.9%) 12,500 200.7 0 0 15,800 16,900 14,700
22/04/2026 15,800 -0.2 (-1.25%) 1,700 27.14 0 0 16,000 17,100 14,900
21/04/2026 16,000 0 (0%) 8,000 128 0 0 16,000 17,100 14,900
20/04/2026 16,000 0.5 (3.23%) 700 11.22 0 0 15,500 16,550 14,450
17/04/2026 15,500 0.1 (0.65%) 100 1.55 0 0 15,400 16,450 14,350
16/04/2026 15,400 -0.6 (-3.75%) 600 9.54 0 0 16,000 17,100 14,900
15/04/2026 16,000 0 (0%) 9,500 152 0 0 16,000 17,100 14,900
14/04/2026 16,000 0 (0%) 3,200 51.2 0 0 16,000 17,100 14,900
13/04/2026 16,000 0 (0%) 1,300 20.8 0 0 16,000 17,100 14,900
10/04/2026 16,000 0 (0%) 1,600 25.6 0 0 16,000 17,100 14,900
09/04/2026 16,000 0 (0%) 5,600 89.6 0 0 16,000 17,100 14,900
08/04/2026 16,000 0 (0%) 3,200 51.2 0 0 16,000 17,100 14,900
07/04/2026 16,000 -0.2 (-1.23%) 16,000 257.26 0 0 16,200 17,300 15,100
06/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
03/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
02/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100

Historical Data-ko - BSC

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