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
28/10/2026 17,400 -0.2 (-1.14%) 700 11.05 0 0 17,600 20,200 15,000
27/10/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/10/2026 17,600 0 (0%) 4 0.07 0 0 17,600 20,200 15,000
23/10/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/10/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/10/2026 17,400 0.3 (1.75%) 201 3.54 0 0 17,100 19,600 14,600
20/10/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/10/2026 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
16/10/2026 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
15/10/2026 17,100 0 (0%) 101 1.73 0 0 17,100 19,600 14,600
14/10/2026 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
13/10/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/10/2026 17,100 0 (0%) 2 0.03 0 0 17,100 19,600 14,600
09/10/2026 17,100 0.3 (1.79%) 102 1.74 0 0 16,800 19,300 14,300
08/10/2026 16,800 0 (0%) 50 0.86 0 0 16,800 19,300 14,300
07/10/2026 16,600 -0.6 (-3.49%) 400 6.72 0 0 17,200 19,700 14,700
06/10/2026 17,500 0.9 (5.42%) 350 6.1 0 0 16,600 19,000 14,200
05/10/2026 16,600 0 (0%) 2 0.03 0 0 16,600 19,000 14,200
02/10/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/10/2026 16,600 -0.2 (-1.19%) 100 1.66 0 0 16,800 19,300 14,300
30/09/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/09/2026 16,900 0.2 (1.2%) 500 8.38 0 0 16,700 19,200 14,200
28/09/2026 16,700 0 (0%) 2 0.03 0 0 16,700 19,200 14,200
25/09/2026 16,700 0.1 (0.6%) 500 8.35 0 0 16,600 19,000 14,200
24/09/2026 16,600 0 (0%) 1,001 16.62 0 0 16,600 19,000 14,200
23/09/2026 16,500 -0.6 (-3.51%) 700 11.62 0 0 17,100 19,600 14,600
22/09/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
21/09/2026 17,100 -0.3 (-1.72%) 124 2.12 0 0 17,400 20,000 14,800
18/09/2026 17,500 0.8 (4.79%) 300 5.21 0 0 16,700 19,200 14,200
17/09/2026 16,700 0.2 (1.21%) 300 5.01 0 0 16,500 18,900 14,100
16/09/2026 16,500 -0.2 (-1.2%) 300 4.95 0 0 16,700 19,200 14,200
15/09/2026 16,700 0.1 (0.6%) 200 3.34 0 0 16,600 19,000 14,200
14/09/2026 16,600 0 (0%) 700 11.62 0 0 16,600 19,000 14,200
11/09/2026 16,600 0 (0%) 701 11.64 0 0 16,600 19,000 14,200
10/09/2026 16,600 0 (0%) 600 9.96 0 0 16,600 19,000 14,200
09/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/09/2026 16,600 0 (0%) 500 8.3 0 0 16,600 19,000 14,200
07/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/09/2026 16,600 0.1 (0.61%) 1,000 16.6 0 0 16,500 18,900 14,100
03/09/2026 16,500 -0.1 (-0.6%) 900 14.89 0 0 16,600 19,000 14,200
28/08/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
27/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
26/08/2026 16,600 0 (0%) 2,000 33.1 0 0 16,600 19,000 14,200
25/08/2026 16,600 0.1 (0.61%) 2,356 39.1 0 0 16,500 18,900 14,100
24/08/2026 16,600 0.1 (0.61%) 2,900 47.95 0 0 16,500 18,900 14,100
21/08/2026 16,600 0 (0%) 900 14.88 0 0 16,600 19,000 14,200
20/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/08/2026 16,600 0 (0%) 400 6.64 0 0 16,600 19,000 14,200
18/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/08/2026 16,600 0 (0%) 5 0.08 0 0 16,600 19,000 14,200
14/08/2026 16,500 -0.2 (-1.2%) 1,704 28.26 0 0 16,700 19,200 14,200
13/08/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
12/08/2026 16,700 0.1 (0.6%) 100 1.67 0 0 16,600 19,000 14,200
11/08/2026 16,600 0 (0%) 1,000 16.6 0 0 16,600 19,000 14,200
10/08/2026 16,600 0 (0%) 201 3.34 0 0 16,600 19,000 14,200
07/08/2026 16,600 0 (0%) 200 3.32 0 0 16,600 19,000 14,200
06/08/2026 16,600 0 (0%) 600 9.96 0 0 16,600 19,000 14,200
05/08/2026 16,600 0.1 (0.61%) 201 3.34 0 0 16,500 18,900 14,100
04/08/2026 16,600 0.1 (0.61%) 2,800 46.27 0 0 16,500 18,900 14,100
03/08/2026 16,500 -0.3 (-1.79%) 700 11.57 0 0 16,800 19,300 14,300
31/07/2026 16,700 0.1 (0.6%) 300 5.03 0 0 16,600 19,000 14,200
30/07/2026 16,600 0.2 (1.22%) 900 14.93 0 0 16,400 18,800 14,000
29/07/2026 16,500 -0.2 (-1.2%) 1,000 16.44 0 0 16,700 19,200 14,200
28/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
27/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
24/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
23/07/2026 16,700 0.2 (1.21%) 1,100 18.37 0 0 16,500 18,900 14,100
22/07/2026 16,500 0 (0%) 2,900 47.84 0 0 16,500 18,900 14,100
21/07/2026 16,500 -0.1 (-0.6%) 2,500 41.22 0 0 16,600 19,000 14,200
20/07/2026 16,600 -0.1 (-0.6%) 1,300 21.6 0 0 16,700 19,200 14,200
17/07/2026 16,800 0.1 (0.6%) 3,000 50.15 0 0 16,700 19,200 14,200
16/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
14/07/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
13/07/2026 16,700 0 (0%) 1,300 21.71 0 0 16,700 19,200 14,200
10/07/2026 16,700 0 (0%) 700 11.69 0 0 16,700 19,200 14,200
09/07/2026 16,700 0 (0%) 1,020 17.04 0 0 16,700 19,200 14,200
08/07/2026 16,700 0 (0%) 20 0.34 0 0 16,700 19,200 14,200
07/07/2026 16,700 0 (0%) 120 2.01 0 0 16,700 19,200 14,200
06/07/2026 17,000 -0.1 (-0.58%) 2,050 34.18 0 0 17,100 19,600 14,600
03/07/2026 17,100 0.5 (3.01%) 300 5.13 0 0 16,600 19,000 14,200
02/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/07/2026 16,600 0 (0%) 300 4.98 0 0 16,600 19,000 14,200
30/06/2026 16,600 -0.3 (-1.78%) 300 4.98 0 0 16,900 19,400 14,400
29/06/2026 16,900 0.3 (1.81%) 100 1.69 0 0 16,600 19,000 14,200
26/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/06/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
22/06/2026 16,600 0 (0%) 500 8.3 0 0 16,600 19,000 14,200
19/06/2026 17,000 -0.1 (-0.58%) 1,500 24.94 0 0 17,100 19,600 14,600
18/06/2026 17,100 0.3 (1.79%) 500 8.55 0 0 16,800 19,300 14,300
17/06/2026 16,700 -0.5 (-2.91%) 400 6.71 0 0 17,200 19,700 14,700
16/06/2026 17,200 0.6 (3.61%) 100 1.72 0 0 16,600 19,000 14,200
15/06/2026 16,600 0 (0%) 1,004 16.67 0 0 16,600 19,000 14,200
12/06/2026 16,600 0 (0%) 2,600 43.26 0 0 16,600 19,000 14,200
11/06/2026 16,600 -0.2 (-1.19%) 3,000 49.86 0 0 16,800 19,300 14,300
10/06/2026 16,800 0 (0%) 1,611 27.07 0 0 16,800 19,300 14,300
09/06/2026 16,700 -0.2 (-1.18%) 3,900 65.33 0 0 16,900 19,400 14,400
08/06/2026 16,900 -0.1 (-0.59%) 112 1.89 0 0 17,000 19,500 14,500
05/06/2026 16,800 -0.5 (-2.89%) 400 6.78 0 0 17,300 19,800 14,800
04/06/2026 17,300 0.7 (4.22%) 100 1.73 0 0 16,600 19,000 14,200
03/06/2026 16,600 0 (0%) 84 1.42 0 0 16,600 19,000 14,200
02/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
01/06/2026 16,600 -1 (-5.68%) 106 1.76 0 0 17,600 20,200 15,000
29/05/2026 17,500 -0.2 (-1.13%) 801 14.11 0 0 17,700 20,300 15,100
28/05/2026 17,200 0.2 (1.18%) 442 7.82 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%) 100 1.7 0 0 17,000 19,500 14,500
25/05/2026 17,400 0.5 (2.96%) 12,100 210.54 0 0 16,900 19,400 14,400
22/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/05/2026 16,900 0.2 (1.2%) 808 13.61 0 0 16,700 19,200 14,200
19/05/2026 16,900 0.2 (1.2%) 650 10.89 0 0 16,700 19,200 14,200
18/05/2026 16,700 -0.2 (-1.18%) 19,700 329.17 0 0 16,900 19,400 14,400
15/05/2026 16,900 -0.1 (-0.59%) 3,200 54.16 0 0 17,000 19,500 14,500
14/05/2026 16,900 0 (0%) 2,900 49.24 0 0 16,900 19,400 14,400
13/05/2026 17,000 -0.5 (-2.86%) 2,105 35.49 0 0 17,500 20,100 14,900
12/05/2026 17,000 0 (0%) 2,400 42.04 0 0 17,000 19,500 14,500
11/05/2026 17,000 0 (0%) 700 11.9 0 0 17,000 19,500 14,500
08/05/2026 17,000 -0.1 (-0.58%) 1,400 23.8 0 0 17,100 19,600 14,600
07/05/2026 17,100 0 (0%) 2 0.03 0 0 17,100 19,600 14,600
06/05/2026 17,100 0 (0%) 2,500 42.75 0 0 17,100 19,600 14,600
05/05/2026 17,100 0 (0%) 9 0.15 0 0 17,100 19,600 14,600
04/05/2026 17,200 0 (0%) 2,602 44.55 0 0 17,200 19,700 14,700
29/04/2026 17,200 0 (0%) 500 8.61 0 0 17,200 19,700 14,700
28/04/2026 17,200 -0.1 (-0.58%) 900 15.48 0 0 17,300 19,800 14,800

Historical Data-ko - BSC

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