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 14,800 0 (0%) 2,100 31.08 0 0 14,800 17,000 12,600
27/10/2026 14,800 0 (0%) 900 13.32 0 0 14,800 17,000 12,600
26/10/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
23/10/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
22/10/2026 15,000 0.2 (1.35%) 2,200 32.58 0 0 14,800 17,000 12,600
21/10/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
20/10/2026 14,800 -0.2 (-1.33%) 1,000 14.8 0 0 15,000 17,200 12,800
19/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/10/2026 15,000 -0.3 (-1.96%) 700 10.53 0 0 15,300 17,500 13,100
14/10/2026 15,300 0 (0%) 109 1.67 0 0 15,300 17,500 13,100
13/10/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/10/2026 15,300 0 (0%) 1 0.02 0 0 15,300 17,500 13,100
09/10/2026 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
08/10/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/10/2026 15,300 -0.6 (-3.77%) 300 4.59 0 0 15,900 18,200 13,600
06/10/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
05/10/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
02/10/2026 15,900 0.9 (6%) 100 1.59 0 0 15,000 17,200 12,800
01/10/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/09/2026 15,000 -0.3 (-1.96%) 500 7.5 0 0 15,300 17,500 13,100
21/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/09/2026 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
16/09/2026 16,300 -0.2 (-1.21%) 100 1.63 0 0 16,500 18,900 14,100
15/09/2026 16,500 0.5 (3.13%) 201 3.32 0 0 16,000 18,400 13,600
14/09/2026 16,000 -1.5 (-8.57%) 401 6.43 0 0 17,500 20,100 14,900
11/09/2026 17,500 -0.2 (-1.13%) 200 3.5 0 0 17,700 20,300 15,100
10/09/2026 17,700 1.3 (7.93%) 100 1.77 0 0 16,400 18,800 14,000
09/09/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
08/09/2026 16,400 1.7 (11.56%) 100 1.64 0 0 14,700 16,900 12,500
07/09/2026 14,700 0 (0%) 1 0.02 0 0 14,700 16,900 12,500
04/09/2026 16,000 0.1 (0.63%) 6,602 96.87 0 0 15,900 18,200 13,600
03/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/08/2026 15,900 -2.1 (-11.67%) 100 1.59 0 0 18,000 20,700 15,300
27/08/2026 20,000 2.1 (11.73%) 200 3.59 0 0 17,900 20,500 15,300
26/08/2026 17,900 2.2 (14.01%) 101 1.81 0 0 15,700 18,000 13,400
25/08/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/08/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
21/08/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
20/08/2026 15,700 0 (0%) 100 1.57 0 0 15,700 18,000 13,400
19/08/2026 15,700 0 (0%) 900 14.13 0 0 15,700 18,000 13,400
18/08/2026 15,600 -2.2 (-12.36%) 1,000 15.65 0 0 17,800 20,400 15,200
17/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
14/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
13/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
12/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/08/2026 17,800 2.2 (14.1%) 100 1.78 0 0 15,600 17,900 13,300
10/08/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/08/2026 15,600 0.1 (0.65%) 500 7.8 0 0 15,500 17,800 13,200
06/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/08/2026 15,500 0 (0%) 600 9.3 0 0 15,500 17,800 13,200
03/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
31/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/07/2026 15,500 0 (0%) 2,500 38.75 0 0 15,500 17,800 13,200
29/07/2026 15,500 0 (0%) 1,000 15.5 0 0 15,500 17,800 13,200
28/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/07/2026 15,500 0 (0%) 1,500 23.25 0 0 15,500 17,800 13,200
24/07/2026 15,500 0.2 (1.31%) 2,500 38.72 0 0 15,300 17,500 13,100
23/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
22/07/2026 15,400 -0.5 (-3.14%) 1,100 16.87 0 0 15,900 18,200 13,600
21/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
20/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
17/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
16/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
15/07/2026 15,900 0 (0%) 109 1.73 0 0 15,900 18,200 13,600
14/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
13/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/07/2026 15,900 0.5 (3.25%) 100 1.59 0 0 15,400 17,700 13,100
08/07/2026 15,200 0.2 (1.33%) 2,000 30.76 0 0 15,000 17,200 12,800
07/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/07/2026 15,000 -0.2 (-1.32%) 1,100 16.52 0 0 15,200 17,400 13,000
03/07/2026 15,200 -1 (-6.17%) 500 7.6 0 0 16,200 18,600 13,800
02/07/2026 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
01/07/2026 16,200 0 (0%) 59 0.94 0 0 16,200 18,600 13,800
30/06/2026 16,200 0 (0%) 41 0.65 0 0 16,200 18,600 13,800
29/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
23/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/06/2026 16,000 -2.3 (-12.57%) 800 12.96 0 0 18,300 21,000 15,600
11/06/2026 18,300 0 (0%) 80 1.27 0 0 18,300 21,000 15,600
10/06/2026 18,300 2.3 (14.38%) 119 2.14 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 342 5.47 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/05/2026 16,000 0.6 (3.9%) 100 1.6 0 0 15,400 17,700 13,100
28/05/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
27/05/2026 15,400 0 (0%) 23 0.36 0 0 15,400 17,700 13,100
26/05/2026 15,400 -0.6 (-3.75%) 900 13.86 0 0 16,000 18,400 13,600
25/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/05/2026 16,000 0 (0%) 5 0.08 0 0 16,000 18,400 13,600
19/05/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
18/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/05/2026 16,000 0 (0%) 20 0.32 0 0 16,000 18,400 13,600
13/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/05/2026 16,000 0.7 (4.58%) 100 1.6 0 0 15,300 17,500 13,100
11/05/2026 15,200 -0.1 (-0.65%) 655 10.02 0 0 15,300 17,500 13,100
08/05/2026 15,300 -0.7 (-4.38%) 4,050 62.05 0 0 16,000 18,400 13,600
07/05/2026 16,000 0.8 (5.26%) 150 2.4 0 0 15,200 17,400 13,000
06/05/2026 15,200 -0.6 (-3.8%) 100 1.52 0 0 15,800 18,100 13,500
05/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
04/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/04/2026 15,800 -0.2 (-1.25%) 400 6.32 0 0 16,000 18,400 13,600
28/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600

Historical Data-ko - BSC

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