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 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/10/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,300 11,700
28/10/2026 13,000 -0.1 (-0.76%) 1,000 12.99 0 0 13,100 14,400 11,800
27/10/2026 13,100 0 (0%) 105 1.38 0 0 13,100 14,400 11,800
26/10/2026 13,100 0 (0%) 1 0.01 0 0 13,100 14,400 11,800
23/10/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
22/10/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
21/10/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
20/10/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
19/10/2026 13,100 0 (0%) 10 0.13 0 0 13,100 14,400 11,800
16/10/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
15/10/2026 13,100 0.2 (1.55%) 2,500 32.75 0 0 12,900 14,100 11,700
14/10/2026 12,900 0 (0%) 10 0.14 0 0 12,900 14,100 11,700
13/10/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/10/2026 12,900 0 (0%) 200 2.58 0 0 12,900 14,100 11,700
09/10/2026 12,900 0 (0%) 20 0.26 0 0 12,900 14,100 11,700
08/10/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
07/10/2026 12,900 0.1 (0.78%) 3,400 43.69 0 0 12,800 14,000 11,600
06/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
05/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
02/10/2026 12,800 0 (0%) 11 0.14 0 0 12,800 14,000 11,600
01/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
30/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
29/09/2026 12,800 0.1 (0.79%) 103 1.32 0 0 12,700 13,900 11,500
28/09/2026 12,700 0.1 (0.79%) 300 3.81 0 0 12,600 13,800 11,400
25/09/2026 12,600 0 (0%) 1,500 18.9 0 0 12,600 13,800 11,400
24/09/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
23/09/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
22/09/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
21/09/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/09/2026 12,600 -1 (-7.35%) 2,800 35.28 0 0 13,600 14,900 12,300
17/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
16/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
15/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
14/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
11/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
10/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
09/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
08/09/2026 13,600 0 (0%) 18 0.23 0 0 13,600 14,900 12,300
07/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
04/09/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
03/09/2026 13,600 0.6 (4.62%) 270 3.67 0 0 13,000 14,300 11,700
28/08/2026 13,000 0 (0%) 12 0.16 0 0 13,000 14,300 11,700
27/08/2026 13,000 0.5 (4%) 1,300 16.9 0 0 12,500 13,700 11,300
26/08/2026 12,500 0 (0%) 432 5.4 0 0 12,500 13,700 11,300
25/08/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
24/08/2026 12,500 0 (0%) 10 0.13 0 0 12,500 13,700 11,300
21/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
20/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/08/2026 12,500 0 (0%) 10 0.12 0 0 12,500 13,700 11,300
18/08/2026 12,500 0.6 (5.04%) 300 3.63 0 0 11,900 13,000 10,800
17/08/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,000 10,800
14/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
13/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
12/08/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
11/08/2026 11,900 0 (0%) 9 0.11 0 0 11,900 13,000 10,800
10/08/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
07/08/2026 11,900 -0.5 (-4.03%) 5,401 64.32 0 0 12,400 13,600 11,200
06/08/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
05/08/2026 12,400 0 (0%) 400 4.96 0 0 12,400 13,600 11,200
04/08/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/08/2026 12,400 0 (0%) 40 0.5 0 0 12,400 13,600 11,200
31/07/2026 12,400 0.4 (3.33%) 800 9.92 0 0 12,000 13,200 10,800
30/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/07/2026 12,000 -0.4 (-3.23%) 202 2.42 0 0 12,400 13,600 11,200
28/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
27/07/2026 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
24/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
23/07/2026 12,400 0 (0%) 2,000 24.8 0 0 12,400 13,600 11,200
22/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
21/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
20/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
17/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/07/2026 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
15/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
14/07/2026 12,400 0 (0%) 101 1.25 0 0 12,400 13,600 11,200
13/07/2026 12,400 0 (0%) 20 0.22 0 0 12,400 13,600 11,200
10/07/2026 12,400 0 (0%) 252 3.13 0 0 12,400 13,600 11,200
09/07/2026 12,400 0 (0%) 26 0.33 0 0 12,400 13,600 11,200
08/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/07/2026 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
06/07/2026 12,400 0 (0%) 45 0.54 0 0 12,400 13,600 11,200
03/07/2026 12,400 0 (0%) 9 0.11 7,500 84 12,400 13,600 11,200
02/07/2026 12,400 0 (0%) 103 1.27 0 0 12,400 13,600 11,200
01/07/2026 13,300 0 (0%) 321 4.27 0 0 13,300 14,600 12,000
30/06/2026 13,300 0 (0%) 504 6.69 0 0 13,300 14,600 12,000
29/06/2026 13,300 -0.1 (-0.75%) 174 2.28 0 0 13,400 14,700 12,100
26/06/2026 13,400 1.2 (9.84%) 300 4.02 0 0 12,200 13,400 11,000
25/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
24/06/2026 12,200 0 (0%) 54 0.66 0 0 12,200 13,400 11,000
23/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
22/06/2026 12,200 0 (0%) 111 1.34 0 0 12,200 13,400 11,000
19/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/06/2026 12,200 0.2 (1.67%) 500 6.1 0 0 12,000 13,200 10,800
17/06/2026 12,000 0 (0%) 104 1.25 0 0 12,000 13,200 10,800
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/06/2026 12,000 0 (0%) 49 0.6 0 0 12,000 13,200 10,800
12/06/2026 12,000 -0.2 (-1.64%) 5,000 59.56 0 0 12,200 13,400 11,000
11/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
10/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/06/2026 12,200 0 (0%) 1 0.01 0 0 12,200 13,400 11,000
08/06/2026 12,200 0 (0%) 36 0.44 0 0 12,200 13,400 11,000
05/06/2026 12,200 0 (0%) 14 0.17 0 0 12,200 13,400 11,000
04/06/2026 12,200 0 (0%) 1 0.01 0 0 12,200 13,400 11,000
03/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/06/2026 12,200 0 (0%) 50 0.58 0 0 12,200 13,400 11,000
01/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
29/05/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
28/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
27/05/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
26/05/2026 12,200 0 (0%) 55 0.69 0 0 12,200 13,400 11,000
25/05/2026 12,200 0 (0%) 153 1.87 0 0 12,200 13,400 11,000
22/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
20/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 1,200 14.6 0 0 12,200 13,400 11,000
18/05/2026 12,200 -0.2 (-1.61%) 600 7.32 0 0 12,400 13,600 11,200
15/05/2026 12,400 0 (0%) 5 0.06 0 0 12,400 13,600 11,200
14/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
13/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
08/05/2026 12,400 0 (0%) 70 0.87 0 0 12,400 13,600 11,200
07/05/2026 12,400 0 (0%) 10 0.12 0 0 12,400 13,600 11,200
06/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
05/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/05/2026 12,400 0.4 (3.33%) 200 2.48 0 0 12,000 13,200 10,800

Historical Data-ko - BSC

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