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
24/08/2026 10,800 -1.2 (-10%) 1,600 17.28 0 0 12,000 13,200 10,800
21/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/08/2026 12,000 -0.5 (-4%) 300 3.6 0 0 12,500 13,700 11,300
19/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/08/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
14/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
13/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/08/2026 12,500 0 (0%) 6 0.08 0 0 12,500 13,700 11,300
10/08/2026 12,500 0 (0%) 3 0.04 0 0 12,500 13,700 11,300
07/08/2026 12,500 0 (0%) 1,225 15.33 0 0 12,500 13,700 11,300
06/08/2026 13,500 0 (0%) 102 1.38 0 0 13,500 14,800 12,200
05/08/2026 13,500 0 (0%) 66 0.9 0 0 13,500 14,800 12,200
04/08/2026 13,500 0.8 (6.3%) 900 12.15 0 0 12,700 13,900 11,500
03/08/2026 12,700 1.1 (9.48%) 3,000 38.1 0 0 11,600 12,700 10,500
31/07/2026 11,600 -1.1 (-8.66%) 2,100 27.16 0 0 12,700 13,900 11,500
30/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
29/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
28/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
27/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
24/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
22/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
21/07/2026 12,700 0 (0%) 1,100 13.97 0 0 12,700 13,900 11,500
20/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
17/07/2026 12,700 0 (0%) 85 1.18 0 0 12,700 13,900 11,500
16/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
15/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
14/07/2026 12,700 0 (0%) 3,713 47.17 0 0 12,700 13,900 11,500
13/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
10/07/2026 12,700 1 (8.55%) 540 6.8 0 0 11,700 12,800 10,600
09/07/2026 11,700 -1.1 (-8.59%) 1,100 14.02 0 0 12,800 14,000 11,600
08/07/2026 12,800 0.1 (0.79%) 500 6.4 0 0 12,700 13,900 11,500
07/07/2026 12,700 -0.1 (-0.78%) 801 10.17 0 0 12,800 14,000 11,600
06/07/2026 12,800 0 (0%) 500 6.4 0 0 12,800 14,000 11,600
03/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
02/07/2026 12,800 0.1 (0.79%) 191 2.4 0 0 12,700 13,900 11,500
01/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
30/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
29/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
26/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
24/06/2026 12,700 -1 (-7.3%) 2,300 29.21 0 0 13,700 15,000 12,400
23/06/2026 13,700 0 (0%) 1 0.02 0 0 13,700 15,000 12,400
22/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
19/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
18/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
17/06/2026 13,700 1.2 (9.6%) 1,600 20.11 0 0 12,500 13,700 11,300
16/06/2026 12,500 1.1 (9.65%) 100 1.25 0 0 11,400 12,500 10,300
15/06/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
12/06/2026 11,400 0.1 (0.88%) 5,100 63.13 0 0 11,300 12,400 10,200
11/06/2026 11,300 1 (9.71%) 200 2.26 0 0 10,300 11,300 9,300
10/06/2026 10,300 -0.8 (-7.21%) 100 1.03 0 0 11,100 12,200 10,000
09/06/2026 11,100 -0.9 (-7.5%) 100 1.11 0 0 12,000 13,200 10,800
08/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/06/2026 12,000 -1.2 (-9.09%) 100 1.2 0 0 13,200 14,500 11,900
04/06/2026 13,200 1.2 (10%) 114 1.49 0 0 12,000 13,200 10,800
03/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/05/2026 12,000 0 (0%) 20 0.22 0 0 12,000 13,200 10,800
27/05/2026 12,000 0 (0%) 13 0.14 0 0 12,000 13,200 10,800
26/05/2026 12,000 0 (0%) 30 0.35 0 0 12,000 13,200 10,800
25/05/2026 12,000 0 (0%) 33 0.36 0 0 12,000 13,200 10,800
22/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/05/2026 12,000 0 (0%) 400 4.8 0 0 12,000 13,200 10,800
20/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/05/2026 12,000 0 (0%) 23 0.25 0 0 12,000 13,200 10,800
14/05/2026 12,000 0 (0%) 1,900 22.8 0 0 12,000 13,200 10,800
13/05/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
12/05/2026 12,000 -1 (-7.69%) 3,500 41.25 0 0 13,000 14,300 11,700
11/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/05/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
07/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/05/2026 13,000 0.1 (0.78%) 2,000 26 0 0 12,900 14,100 11,700
05/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/05/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,100 11,700
29/04/2026 12,900 -0.2 (-1.53%) 100 1.29 0 0 13,100 14,400 11,800
28/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
24/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
23/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
22/04/2026 13,100 0.8 (6.5%) 1,333 17.53 0 0 12,300 13,500 11,100
21/04/2026 12,300 1.1 (9.82%) 1,600 19.68 70,000 707 11,200 12,300 10,100
20/04/2026 11,200 1 (9.8%) 100 1.12 0 0 10,200 11,200 9,200
17/04/2026 10,200 -0.5 (-4.67%) 225,813 2,287.07 0 0 10,700 11,700 9,700
16/04/2026 10,700 -1 (-8.55%) 135 1.48 0 0 11,700 12,800 10,600
15/04/2026 11,700 -1.2 (-9.3%) 1,125 13.16 0 0 12,900 14,100 11,700
14/04/2026 12,900 0 (0%) 30 0.39 0 0 12,900 14,100 11,700
13/04/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,100 11,700
10/04/2026 12,900 1.1 (9.32%) 1,100 14.19 0 0 11,800 12,900 10,700
09/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
08/04/2026 11,800 0 (0%) 54 0.59 0 0 11,800 12,900 10,700
07/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
06/04/2026 11,800 0 (0%) 66 0.72 0 0 11,800 12,900 10,700
03/04/2026 11,800 0 (0%) 60 0.64 0 0 11,800 12,900 10,700
02/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
01/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
31/03/2026 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
30/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
27/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
19/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
18/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/03/2026 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
16/03/2026 11,800 1 (9.26%) 100 1.18 0 0 10,800 11,800 9,800
13/03/2026 10,800 0.9 (9.09%) 200 2.16 0 0 9,900 10,800 9,000
12/03/2026 9,900 -0.8 (-7.48%) 2,500 25.04 459,802 4,460.08 10,700 11,700 9,700
11/03/2026 10,700 0.9 (9.18%) 100 1.07 0 0 9,800 10,700 8,900
10/03/2026 9,800 -0.3 (-2.97%) 400 4.21 0 0 10,100 11,100 9,100
09/03/2026 10,100 -1.1 (-9.82%) 100 1.01 0 0 11,200 12,300 10,100
06/03/2026 11,200 -1.2 (-9.68%) 100 1.12 0 0 12,400 13,600 11,200
05/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
02/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
27/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
24/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200

Historical Data-ko - BSC

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