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 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/10/2026 17,700 0.1 (0.57%) 1,517 26.68 0 0 17,600 19,300 15,900
28/10/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
27/10/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
26/10/2026 17,600 0 (0%) 1 0.02 0 0 17,600 19,300 15,900
23/10/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
22/10/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
21/10/2026 17,600 1.1 (6.67%) 1,000 17.55 0 0 16,500 18,100 14,900
20/10/2026 16,500 -0.9 (-5.17%) 2,030 34. 0 0 17,400 19,100 15,700
19/10/2026 17,400 0.1 (0.58%) 1,000 17.35 0 0 17,300 19,000 15,600
16/10/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
15/10/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
14/10/2026 17,300 0.1 (0.58%) 1,100 19.13 0 0 17,200 18,900 15,500
13/10/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
12/10/2026 17,200 0.1 (0.58%) 4,100 76.92 0 0 17,100 18,800 15,400
09/10/2026 17,100 0.1 (0.59%) 100 1.71 0 0 17,000 18,700 15,300
08/10/2026 17,000 -0.5 (-2.86%) 2,000 32.8 0 0 17,500 19,200 15,800
07/10/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
06/10/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
05/10/2026 17,500 -0.3 (-1.69%) 1,015 17.74 0 0 17,800 19,500 16,100
02/10/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
01/10/2026 17,800 -1.1 (-5.82%) 1,700 30.33 0 0 18,900 20,700 17,100
30/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
29/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
28/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
25/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
24/09/2026 18,900 0.9 (5%) 400 7.02 0 0 18,000 19,800 16,200
23/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
22/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/09/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
18/09/2026 18,000 0 (0%) 35 0.63 0 0 18,000 19,800 16,200
17/09/2026 18,000 -2 (-10%) 2,120 38.16 0 0 20,000 22,000 18,000
16/09/2026 20,000 0 (0%) 30 0.6 0 0 20,000 22,000 18,000
15/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
14/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
10/09/2026 20,000 0 (0%) 65 1.17 0 0 20,000 22,000 18,000
09/09/2026 20,000 1.6 (8.7%) 124 2.45 0 0 18,400 20,200 16,600
08/09/2026 18,400 0 (0%) 77 1.31 0 0 18,400 20,200 16,600
07/09/2026 18,400 0 (0%) 15 0.26 0 0 18,400 20,200 16,600
04/09/2026 18,400 1.6 (9.52%) 100 1.84 0 0 16,800 18,400 15,200
03/09/2026 16,800 -1.7 (-9.19%) 175 2.95 0 0 18,500 20,300 16,700
28/08/2026 18,500 0 (0%) 200 3.7 0 0 18,500 20,300 16,700
27/08/2026 18,500 -2 (-9.76%) 200 3.7 0 0 20,500 22,500 18,500
26/08/2026 20,500 1.7 (9.04%) 100 2.05 0 0 18,800 20,600 17,000
25/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
24/08/2026 18,800 0 (0%) 57 1. 0 0 18,800 20,600 17,000
21/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
20/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
19/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
18/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
17/08/2026 18,800 0 (0%) 3 0.05 0 0 18,800 20,600 17,000
14/08/2026 18,800 0 (0%) 31 0.55 0 0 18,800 20,600 17,000
13/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
12/08/2026 18,800 1.4 (8.05%) 200 3.76 0 0 17,400 19,100 15,700
11/08/2026 17,400 0 (0%) 24 0.45 0 0 17,400 19,100 15,700
10/08/2026 17,400 -1.6 (-8.42%) 3,330 57.3 0 0 19,000 20,900 17,100
07/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
06/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
05/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
04/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
03/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
31/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
30/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
29/07/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,900 17,100
28/07/2026 19,000 -2 (-9.52%) 525 10.03 0 0 21,000 23,100 18,900
27/07/2026 21,000 -0.3 (-1.41%) 100 2.1 0 0 21,300 23,400 19,200
24/07/2026 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
23/07/2026 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
22/07/2026 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
21/07/2026 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
20/07/2026 21,300 0 (0%) 3 0.06 0 0 21,300 23,400 19,200
17/07/2026 21,300 0 (0%) 8 0.17 0 0 21,300 23,400 19,200
16/07/2026 21,300 -0.2 (-0.93%) 228 4.82 0 0 21,500 23,600 19,400
15/07/2026 21,500 1 (4.88%) 200 4 0 0 20,500 22,500 18,500
14/07/2026 20,500 0 (0%) 34 0.7 0 0 20,500 22,500 18,500
13/07/2026 20,500 0 (0%) 400 8.2 0 0 20,500 22,500 18,500
10/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
09/07/2026 20,500 0 (0%) 28 0.53 0 0 20,500 22,500 18,500
08/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/07/2026 20,500 -0.1 (-0.49%) 401 8.22 0 0 20,600 22,600 18,600
06/07/2026 20,600 0 (0%) 1 0.02 0 0 20,600 22,600 18,600
03/07/2026 20,600 -0.5 (-2.37%) 302 6.26 0 0 21,100 23,200 19,000
02/07/2026 21,100 1.1 (5.5%) 129 2.66 0 0 20,000 22,000 18,000
01/07/2026 20,000 0 (0%) 99 1.83 0 0 20,000 22,000 18,000
30/06/2026 20,000 1 (5.26%) 2,442 48.81 0 0 19,000 20,900 17,100
29/06/2026 19,000 -1.1 (-5.47%) 1,510 29.36 0 0 20,100 22,100 18,100
26/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
25/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
24/06/2026 20,100 0.2 (1.01%) 20,222 366.2 0 0 19,900 21,800 18,000
23/06/2026 19,900 0 (0%) 1 0.02 0 0 19,900 21,800 18,000
22/06/2026 19,900 0 (0%) 1 0.02 0 0 19,900 21,800 18,000
19/06/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
18/06/2026 19,900 0 (0%) 15 0.29 0 0 19,900 21,800 18,000
17/06/2026 19,900 -0.3 (-1.49%) 1,400 26.36 0 0 20,200 22,200 18,200
16/06/2026 20,200 0 (0%) 25 0.48 0 0 20,200 22,200 18,200
15/06/2026 20,200 0 (0%) 124 2.46 0 0 20,200 22,200 18,200
12/06/2026 20,200 -0.1 (-0.49%) 898 17.84 0 0 20,300 22,300 18,300
11/06/2026 20,300 0 (0%) 5 0.1 0 0 20,300 22,300 18,300
10/06/2026 20,300 0.2 (1.%) 1,901 38.29 0 0 20,100 22,100 18,100
09/06/2026 20,100 1.8 (9.84%) 1,440 28.22 0 0 18,300 20,100 16,500
08/06/2026 22,000 -0.3 (-1.35%) 3,305 72.8 0 0 22,300 24,500 20,100
05/06/2026 22,300 0 (0%) 2,001 44.9 0 0 22,300 24,500 20,100
04/06/2026 22,300 2 (9.85%) 402 8.96 0 0 20,300 22,300 18,300
03/06/2026 20,300 -1.7 (-7.73%) 4,906 102.47 0 0 22,000 24,200 19,800
02/06/2026 22,000 0.5 (2.33%) 2,603 57.13 0 0 21,500 23,600 19,400
01/06/2026 21,500 -1.9 (-8.12%) 1,301 28.33 0 0 23,400 25,700 21,100
29/05/2026 23,400 -0.1 (-0.43%) 447 10.2 0 0 23,500 25,800 21,200
28/05/2026 23,500 -2.6 (-9.96%) 121 2.84 0 0 26,100 28,700 23,500
27/05/2026 26,100 -0.3 (-1.14%) 629 15.23 0 0 26,400 29,000 23,800
26/05/2026 26,400 2 (8.2%) 1,092 28.22 0 0 24,400 26,800 22,000
25/05/2026 24,400 1.6 (7.02%) 812 18.15 0 0 22,800 25,000 20,600
22/05/2026 22,800 1.8 (8.57%) 600 12.78 0 0 21,000 23,100 18,900
21/05/2026 21,000 0.2 (0.96%) 300 6.45 0 0 20,800 22,800 18,800
20/05/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
19/05/2026 20,800 0.6 (2.97%) 3,200 64.39 0 0 20,200 22,200 18,200
18/05/2026 20,200 0.8 (4.12%) 5,000 102.5 0 0 19,400 21,300 17,500
15/05/2026 19,400 0 (0%) 79 1.59 0 0 19,400 21,300 17,500
14/05/2026 19,400 -1.2 (-5.83%) 100 1.94 0 0 20,600 22,600 18,600
13/05/2026 20,600 -1.8 (-8.04%) 100 2.06 0 0 22,400 24,600 20,200
12/05/2026 22,400 0 (0%) 3,700 77.84 0 0 22,400 24,600 20,200
11/05/2026 22,400 -0.5 (-2.18%) 2,300 48.97 0 0 22,900 25,100 20,700
08/05/2026 22,900 -1.2 (-4.98%) 7,027 155. 0 0 24,100 26,500 21,700
07/05/2026 24,100 2.1 (9.55%) 100 2.41 0 0 22,000 24,200 19,800
06/05/2026 22,000 -0.5 (-2.22%) 3,500 77.03 0 0 22,500 24,700 20,300
05/05/2026 22,500 -0.5 (-2.17%) 100 2.25 0 0 23,000 25,300 20,700
04/05/2026 23,000 -0.8 (-3.36%) 100 2.3 0 0 23,800 26,100 21,500

Historical Data-ko - BSC

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