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
25/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
24/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
23/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
22/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
21/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
18/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
17/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
16/09/2026 19,300 0 (0%) 201 3.71 0 0 19,300 21,200 17,400
15/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
14/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
11/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
10/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
09/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
08/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
07/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
04/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
03/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
28/08/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
27/08/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
26/08/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
25/08/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
24/08/2026 19,300 0.3 (1.58%) 100 1.93 0 0 19,000 20,900 17,100
21/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
20/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
19/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
18/08/2026 19,000 1 (5.56%) 100 1.9 0 0 18,000 19,800 16,200
17/08/2026 18,000 1 (5.88%) 200 3.6 0 0 17,000 18,700 15,300
14/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
13/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
12/08/2026 17,000 -1.5 (-8.11%) 200 3.4 0 0 18,500 20,300 16,700
11/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
10/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
07/08/2026 18,500 0.1 (0.54%) 100 1.85 0 0 18,400 20,200 16,600
06/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
05/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
04/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
03/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
31/07/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
30/07/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
29/07/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
28/07/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
27/07/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
24/07/2026 18,400 0.5 (2.79%) 1,800 33.12 0 0 17,900 19,600 16,200
23/07/2026 17,900 0 (0%) 500 8.95 0 0 17,900 19,600 16,200
22/07/2026 17,900 0 (0%) 100 1.79 0 0 17,900 19,600 16,200
21/07/2026 17,900 -1.1 (-5.79%) 1,000 18.45 0 0 19,000 20,900 17,100
20/07/2026 19,000 0.5 (2.7%) 200 3.8 0 0 18,500 20,300 16,700
17/07/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
16/07/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/07/2026 18,500 0.5 (2.78%) 300 5.6 0 0 18,000 19,800 16,200
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/07/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 20,900 17,100
10/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
08/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
07/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
06/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
03/07/2026 19,000 0 (0%) 1,100 19.1 0 0 19,000 20,900 17,100
02/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
01/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
30/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
29/06/2026 19,000 -0.2 (-1.04%) 1,500 28.71 0 0 19,200 21,100 17,300
26/06/2026 21,000 0.7 (3.45%) 1,300 27.3 0 0 20,300 22,300 18,300
25/06/2026 20,300 -0.2 (-0.98%) 1,200 24.56 0 0 20,500 22,500 18,500
24/06/2026 20,500 -1 (-4.65%) 2,500 51.25 0 0 21,500 23,600 19,400
23/06/2026 21,500 1 (4.88%) 500 10.75 0 0 20,500 22,500 18,500
22/06/2026 20,500 0 (0%) 600 12.3 0 0 20,500 22,500 18,500
19/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
18/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
17/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
16/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
15/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
12/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
11/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
10/06/2026 20,500 0.4 (1.99%) 1,000 20.5 0 0 20,100 22,100 18,100
09/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
08/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
05/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
04/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
03/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
02/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
01/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
29/05/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
28/05/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
27/05/2026 20,100 -0.9 (-4.29%) 100 2.01 0 0 21,000 23,100 18,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
25/05/2026 21,000 0 (0%) 100 2.1 0 0 21,000 23,100 18,900
22/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
21/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
20/05/2026 21,000 0 (0%) 1 0.02 0 0 21,000 23,100 18,900
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
18/05/2026 21,000 0.6 (2.94%) 300 6.3 0 0 20,400 22,400 18,400
15/05/2026 20,400 0 (0%) 501 10.22 0 0 20,400 22,400 18,400
14/05/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
13/05/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
12/05/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
11/05/2026 20,400 -1.6 (-7.27%) 300 6.12 0 0 22,000 24,200 19,800
08/05/2026 22,000 0 (0%) 100 2.2 0 0 22,000 24,200 19,800
07/05/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
06/05/2026 22,000 1 (4.76%) 400 8.49 0 0 21,000 23,100 18,900
05/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
28/04/2026 21,000 0 (0%) 400 8.4 0 0 21,000 23,100 18,900
24/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
23/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
22/04/2026 21,000 -0.5 (-2.33%) 100 2.1 0 0 21,500 23,600 19,400
21/04/2026 21,500 -0.3 (-1.38%) 100 2.15 0 0 21,800 23,900 19,700
20/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
17/04/2026 21,800 -0.2 (-0.91%) 17,000 370.6 0 0 22,000 24,200 19,800
16/04/2026 22,000 0.2 (0.92%) 10,000 220 0 0 21,800 23,900 19,700
15/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
14/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
13/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
10/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
09/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
08/04/2026 21,800 -0.2 (-0.91%) 100 2.18 0 0 22,000 24,200 19,800
07/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
06/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
03/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
02/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
01/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
31/03/2026 22,000 0 (0%) 3,100 68.2 0 0 22,000 24,200 19,800
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800

Historical Data-ko - BSC

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