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 16,800 0.4 (2.44%) 100 1.68 0 0 16,400 18,800 14,000
29/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
28/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
27/10/2026 16,400 0 (0%) 7 0.11 0 0 16,400 18,800 14,000
26/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
22/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
21/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
20/10/2026 16,400 0 (0%) 3 0.05 0 0 16,400 18,800 14,000
19/10/2026 16,500 -2.5 (-13.16%) 200 3.27 0 0 19,000 21,800 16,200
16/10/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/10/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/10/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
13/10/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/10/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/10/2026 19,000 1 (5.56%) 400 7.6 0 0 18,000 20,700 15,300
08/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/10/2026 18,000 0 (0%) 400 7.2 0 0 18,000 20,700 15,300
06/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/10/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/09/2026 18,000 0 (0%) 7 0.13 0 0 18,000 20,700 15,300
28/09/2026 18,000 2.1 (13.21%) 2,000 35.99 0 0 15,900 18,200 13,600
25/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/09/2026 15,900 0 (0%) 2 0.04 0 0 15,900 18,200 13,600
23/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
21/09/2026 15,900 -0.3 (-1.85%) 220 3.49 0 0 16,200 18,600 13,800
18/09/2026 18,500 0.5 (2.78%) 700 12.75 0 0 18,000 20,700 15,300
17/09/2026 18,000 -0.1 (-0.55%) 312 5.62 0 0 18,100 20,800 15,400
16/09/2026 18,000 0 (0%) 450 8.09 0 0 18,000 20,700 15,300
15/09/2026 18,000 0.1 (0.56%) 911 16.4 0 0 17,900 20,500 15,300
14/09/2026 17,500 -0.8 (-4.37%) 701 12.58 0 0 18,300 21,000 15,600
11/09/2026 18,000 1.1 (6.51%) 204 3.72 0 0 16,900 19,400 14,400
10/09/2026 16,800 0.3 (1.82%) 1,100 18.6 0 0 16,500 18,900 14,100
09/09/2026 16,500 0.5 (3.13%) 100 1.65 0 0 16,000 18,400 13,600
08/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/08/2026 16,000 0 (0%) 15 0.26 0 0 16,000 18,400 13,600
21/08/2026 16,000 0.6 (3.9%) 100 1.6 0 0 15,400 17,700 13,100
20/08/2026 15,400 0.1 (0.65%) 200 3.08 0 0 15,300 17,500 13,100
19/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/08/2026 15,300 -0.7 (-4.38%) 200 3.06 0 0 16,000 18,400 13,600
13/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/08/2026 16,000 0 (0%) 2,200 35.2 0 0 16,000 18,400 13,600
11/08/2026 16,000 0 (0%) 600 9.6 0 0 16,000 18,400 13,600
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/08/2026 15,800 -0.2 (-1.25%) 600 9.58 0 0 16,000 18,400 13,600
06/08/2026 16,000 -0.5 (-3.03%) 300 4.8 0 0 16,500 18,900 14,100
05/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/07/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
24/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/07/2026 16,500 0 (0%) 10 0.17 0 0 16,500 18,900 14,100
22/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/07/2026 18,500 0 (0%) 136 2.53 0 0 18,500 21,200 15,800
20/07/2026 18,000 -0.5 (-2.7%) 1,900 35.1 0 0 18,500 21,200 15,800
17/07/2026 18,500 1.5 (8.82%) 100 1.85 0 0 17,000 19,500 14,500
16/07/2026 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
15/07/2026 17,000 1.2 (7.59%) 100 1.7 0 0 15,800 18,100 13,500
14/07/2026 15,800 0 (0%) 15 0.23 0 0 15,800 18,100 13,500
13/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
09/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
01/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/06/2026 15,800 0 (0%) 12 0.22 0 0 15,800 18,100 13,500
22/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/06/2026 15,800 -1.2 (-7.06%) 100 1.58 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/06/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
03/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/06/2026 17,000 2 (13.33%) 700 11.9 0 0 15,000 17,200 12,800
01/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/05/2026 15,000 -1.5 (-9.09%) 100 1.5 0 0 16,500 18,900 14,100
21/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100

Historical Data-ko - BSC

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