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 10,500 0 (0%) 200 2.1 0 0 10,500 11,200 9,770
29/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
28/10/2026 10,500 0.6 (6.06%) 300 3.05 0 0 9,900 10,550 9,210
27/10/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
26/10/2026 9,900 -0.6 (-5.71%) 200 1.98 0 0 10,500 11,200 9,770
23/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
22/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
21/10/2026 10,500 0.15 (1.45%) 1,200 12.58 0 0 10,350 11,050 9,630
20/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
19/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
16/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
15/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
14/10/2026 10,350 0 (0%) 100 1.04 0 0 10,350 11,050 9,630
13/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
12/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
09/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
08/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
07/10/2026 10,350 0 (0%) 100 1.04 0 0 10,350 11,050 9,630
06/10/2026 10,350 0 (0%) 200 2.07 0 0 10,350 11,050 9,630
05/10/2026 10,350 0 (0%) 100 1.04 0 0 10,350 11,050 9,630
02/10/2026 10,350 -0.55 (-5.05%) 300 3.08 0 0 10,900 11,650 10,150
01/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
30/09/2026 10,900 0.35 (3.32%) 100 1.09 0 0 10,550 11,250 9,820
29/09/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
28/09/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
25/09/2026 10,550 0 (0%) 0 0 30,700 307 10,550 11,250 9,820
24/09/2026 10,550 -0.25 (-2.31%) 100 1.06 0 0 10,800 11,550 10,050
23/09/2026 10,800 -0.1 (-0.92%) 100 1.08 0 0 10,900 11,650 10,150
22/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
21/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
18/09/2026 10,900 0 (0%) 1,200 13.08 0 0 10,900 11,650 10,150
17/09/2026 10,900 0.05 (0.46%) 300 3.21 0 0 10,850 11,600 10,100
16/09/2026 10,850 0.35 (3.33%) 300 3.26 0 0 10,500 11,200 9,770
15/09/2026 10,500 0.3 (2.94%) 400 4.11 0 0 10,200 10,900 9,490
14/09/2026 10,200 -0.4 (-3.77%) 1,000 10.27 0 0 10,600 11,300 9,860
11/09/2026 10,600 0 (0%) 0 0 0 0 10,600 11,300 9,860
10/09/2026 10,600 -0.3 (-2.75%) 1,200 12.73 0 0 10,900 11,650 10,150
09/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
08/09/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,650 10,150
07/09/2026 10,900 0.3 (2.83%) 700 7.63 0 0 10,600 11,300 9,860
04/09/2026 10,600 -0.7 (-6.19%) 5,400 57.41 0 0 11,300 12,050 10,550
03/09/2026 11,300 -0.2 (-1.74%) 400 4.5 0 0 11,500 12,300 10,700
28/08/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
27/08/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
26/08/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
25/08/2026 11,500 -0.1 (-0.86%) 6,000 65.83 0 0 11,600 12,400 10,800
24/08/2026 11,600 -0.15 (-1.28%) 6,100 71.36 0 0 11,750 12,550 10,950
21/08/2026 11,750 0.6 (5.38%) 4,600 50.85 0 0 11,150 11,900 10,400
20/08/2026 11,150 -0.55 (-4.7%) 800 8.92 0 0 11,700 12,500 10,900
19/08/2026 11,700 0.3 (2.63%) 7,300 85.1 0 0 11,400 12,150 10,650
18/08/2026 11,400 -0.85 (-6.94%) 2,300 26.27 0 0 12,250 13,100 11,400
17/08/2026 12,250 0.5 (4.26%) 13,500 149.45 0 0 11,750 12,550 10,950
14/08/2026 11,750 -0.85 (-6.75%) 13,100 154.99 0 0 12,600 13,450 11,750
13/08/2026 12,600 -0.9 (-6.67%) 12,900 171.84 0 0 13,500 14,400 12,600
12/08/2026 13,500 0.85 (6.72%) 24,800 333.52 0 0 12,650 13,500 11,800
11/08/2026 12,650 0.8 (6.75%) 13,500 170.61 0 0 11,850 12,650 11,050
10/08/2026 11,850 0.75 (6.76%) 4,500 52.17 0 0 11,100 11,850 10,350
07/08/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
06/08/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
05/08/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
04/08/2026 11,100 0.1 (0.91%) 1,100 12.11 0 0 11,000 11,750 10,250
03/08/2026 11,000 0 (0%) 300 3.3 0 0 11,000 11,750 10,250
31/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 11,750 10,250
30/07/2026 11,000 0 (0%) 300 3.3 0 0 11,000 11,750 10,250
29/07/2026 11,000 -0.05 (-0.45%) 300 3.3 0 0 11,050 11,800 10,300
28/07/2026 11,050 -0.3 (-2.64%) 200 2.21 0 0 11,350 12,100 10,600
27/07/2026 11,350 0.25 (2.25%) 100 1.14 0 0 11,100 11,850 10,350
24/07/2026 11,100 -0.45 (-3.9%) 600 6.65 0 0 11,550 12,350 10,750
23/07/2026 11,550 0 (0%) 0 0 0 0 11,550 12,350 10,750
22/07/2026 11,550 0 (0%) 0 0 0 0 11,550 12,350 10,750
21/07/2026 11,550 0 (0%) 0 0 0 0 11,550 12,350 10,750
20/07/2026 11,550 0.15 (1.32%) 1,300 14.16 0 0 11,400 12,150 10,650
17/07/2026 11,400 0 (0%) 300 3.42 0 0 11,400 12,150 10,650
16/07/2026 11,400 0.2 (1.79%) 200 2.3 0 0 11,200 11,950 10,450
15/07/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
14/07/2026 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,050 10,550
13/07/2026 11,300 0 (0%) 1,400 15.79 0 0 11,300 12,050 10,550
10/07/2026 11,300 0 (0%) 100 1.13 0 0 11,300 12,050 10,550
09/07/2026 11,300 0.05 (0.44%) 100 1.13 0 0 11,250 12,000 10,500
08/07/2026 11,250 -0.2 (-1.75%) 500 5.63 0 0 11,450 12,250 10,650
07/07/2026 11,450 -0.15 (-1.29%) 300 3.42 0 0 11,600 12,400 10,800
06/07/2026 11,600 0 (0%) 0 0 0 0 11,600 12,400 10,800
03/07/2026 11,600 0 (0%) 0 0 0 0 11,600 12,400 10,800
02/07/2026 11,600 0 (0%) 1,100 12.83 0 0 11,600 12,400 10,800
01/07/2026 11,600 0 (0%) 1,700 19.52 0 0 11,600 12,400 10,800
30/06/2026 11,600 -0.4 (-3.33%) 4,900 55.17 0 0 12,000 12,800 11,200
29/06/2026 12,000 0.35 (3.%) 300 3.63 0 0 11,650 12,450 10,850
26/06/2026 11,650 -0.05 (-0.43%) 3,100 34.8 0 0 11,700 12,500 10,900
25/06/2026 11,700 0.5 (4.46%) 1,200 14.09 0 0 11,200 11,950 10,450
24/06/2026 11,200 -0.7 (-5.88%) 200 2.24 0 0 11,900 12,700 11,100
23/06/2026 11,900 0.5 (4.39%) 700 8.27 0 0 11,400 12,150 10,650
22/06/2026 11,400 -0.3 (-2.56%) 1,400 15.98 0 0 11,700 12,500 10,900
19/06/2026 11,700 0.45 (4%) 1,000 11.52 0 0 11,250 12,000 10,500
18/06/2026 11,250 -0.65 (-5.46%) 5,400 60.75 0 0 11,900 12,700 11,100
17/06/2026 12,900 0.1 (0.78%) 1,400 17.99 0 0 12,800 13,650 11,950
16/06/2026 12,800 0 (0%) 500 6.4 0 0 12,800 13,650 11,950
15/06/2026 12,800 0.4 (3.23%) 7,600 100.52 0 0 12,400 13,250 11,550
12/06/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
11/06/2026 12,400 0.25 (2.06%) 800 9.92 0 0 12,150 13,000 11,300
10/06/2026 12,150 -0.45 (-3.57%) 3,000 36.78 0 0 12,600 13,450 11,750
09/06/2026 12,600 0.45 (3.7%) 1,000 12.6 0 0 12,150 13,000 11,300
08/06/2026 12,150 -0.75 (-5.81%) 700 8.51 0 0 12,900 13,800 12,000
05/06/2026 12,900 0.7 (5.74%) 100 1.29 0 0 12,200 13,050 11,350
04/06/2026 12,200 -0.5 (-3.94%) 100 1.22 0 0 12,700 13,550 11,850
03/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,550 11,850
02/06/2026 12,700 0.6 (4.96%) 1,100 13.85 0 0 12,100 12,900 11,300
01/06/2026 12,100 -0.5 (-3.97%) 600 7.31 0 0 12,600 13,450 11,750
29/05/2026 12,600 -0.1 (-0.79%) 300 3.8 0 0 12,700 13,550 11,850
28/05/2026 12,700 0.05 (0.4%) 300 3.81 0 0 12,650 13,500 11,800
27/05/2026 12,650 0 (0%) 100 1.27 0 0 12,650 13,500 11,800
26/05/2026 12,650 0 (0%) 300 3.8 0 0 12,650 13,500 11,800
25/05/2026 12,650 0.05 (0.4%) 100 1.27 0 0 12,600 13,450 11,750
22/05/2026 12,600 0.1 (0.8%) 500 6.3 0 0 12,500 13,350 11,650
21/05/2026 12,500 -0.2 (-1.57%) 6,100 76.53 0 0 12,700 13,550 11,850
20/05/2026 12,700 0 (0%) 1,200 15.24 0 0 12,700 13,550 11,850
19/05/2026 12,700 -0.45 (-3.42%) 200 2.54 0 0 13,150 14,050 12,250
18/05/2026 13,150 0.15 (1.15%) 1,900 24.49 0 0 13,000 13,900 12,100
15/05/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
14/05/2026 13,000 -0.1 (-0.76%) 1,700 22.1 0 0 13,100 14,000 12,200
13/05/2026 13,100 -0.1 (-0.76%) 200 2.54 0 0 13,200 14,100 12,300
12/05/2026 13,200 0.1 (0.76%) 400 5.2 0 0 13,100 14,000 12,200
11/05/2026 13,100 0.1 (0.77%) 1,100 14.31 0 0 13,000 13,900 12,100
08/05/2026 13,000 0.15 (1.17%) 2,500 32.47 0 0 12,850 13,700 12,000
07/05/2026 12,850 -0.95 (-6.88%) 500 6.75 0 0 13,800 14,750 12,850
06/05/2026 13,800 -1 (-6.76%) 200 2.76 0 0 14,800 15,800 13,800
05/05/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
04/05/2026 14,800 0.35 (2.42%) 100 1.48 0 0 14,450 15,450 13,450

Historical Data-ko - BSC

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