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
19/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/08/2026 10,000 1.3 (14.94%) 200 2 0 0 8,700 10,000 7,400
17/08/2026 10,200 0 (0%) 5,101 44.53 0 0 10,200 11,700 8,700
14/08/2026 10,200 0.3 (3.03%) 100 1.02 0 0 9,900 11,300 8,500
13/08/2026 10,000 -0.1 (-0.99%) 5,000 49.5 0 0 10,100 11,600 8,600
12/08/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
11/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/08/2026 10,100 0 (0%) 0 0 6,000 60.6 10,100 11,600 8,600
05/08/2026 10,100 0 (0%) 0 0 22,610 228.36 10,100 11,600 8,600
04/08/2026 10,200 0 (0%) 2,500 25.2 38,000 387.6 10,200 11,700 8,700
03/08/2026 10,200 0 (0%) 2 0.02 0 0 10,200 11,700 8,700
31/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/07/2026 10,200 0 (0%) 0 0 30,480 310.9 10,200 11,700 8,700
29/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/07/2026 10,200 0 (0%) 0 0 61,783 630.19 10,200 11,700 8,700
27/07/2026 10,200 0 (0%) 0 0 66,000 673.2 10,200 11,700 8,700
24/07/2026 10,200 0 (0%) 0 0 339,180 3,459.64 10,200 11,700 8,700
23/07/2026 10,200 0 (0%) 0 0 32,340 329.87 10,200 11,700 8,700
22/07/2026 10,200 0 (0%) 0 0 177,260 1,808.05 10,200 11,700 8,700
21/07/2026 10,200 0 (0%) 0 0 72,040 734.81 10,200 11,700 8,700
20/07/2026 10,200 0 (0%) 0 0 17,300 176.46 10,200 11,700 8,700
17/07/2026 10,600 0 (0%) 2,700 27.42 66,667 706.67 10,600 12,100 9,100
16/07/2026 10,600 0 (0%) 0 0 20,000 212 10,600 12,100 9,100
15/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
14/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/07/2026 10,600 0.6 (6%) 300 3.18 0 0 10,000 11,500 8,500
08/07/2026 10,000 0 (0%) 3,300 33 0 0 10,000 11,500 8,500
07/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/06/2026 10,000 -0.6 (-5.66%) 1,000 10 0 0 10,600 12,100 9,100
22/06/2026 10,600 0 (0%) 6 0.06 0 0 10,600 12,100 9,100
19/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
18/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
17/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
15/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/06/2026 10,600 1.3 (13.98%) 106 1.12 0 0 9,300 10,600 8,000
10/06/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
09/06/2026 9,300 0 (0%) 1,200 11.16 0 0 9,300 10,600 8,000
08/06/2026 9,300 0 (0%) 1,100 10.23 0 0 9,300 10,600 8,000
05/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/06/2026 9,300 0 (0%) 2 0.02 0 0 9,300 10,600 8,000
03/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/05/2026 9,300 0 (0%) 1,000 9.3 0 0 9,300 10,600 8,000
27/05/2026 9,300 -1.5 (-13.89%) 1,000 9.3 0 0 10,800 12,400 9,200
26/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
22/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
20/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/05/2026 10,800 0 (0%) 8 0.09 0 0 10,800 12,400 9,200
14/05/2026 11,000 1.3 (13.4%) 7,500 81.09 0 0 9,700 11,100 8,300
13/05/2026 9,700 0.1 (1.04%) 500 4.85 0 0 9,600 11,000 8,200
12/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/05/2026 9,600 0 (0%) 3,000 28.8 0 0 9,600 11,000 8,200
04/05/2026 9,500 -1.5 (-13.64%) 3,505 33.55 0 0 11,000 12,600 9,400
29/04/2026 11,000 0 (0%) 6 0.07 0 0 11,000 12,600 9,400
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/04/2026 11,000 0.3 (2.8%) 2,900 31.9 0 0 10,700 12,300 9,100
22/04/2026 10,800 0.1 (0.93%) 1,402 15.01 0 0 10,700 12,300 9,100
21/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/04/2026 10,700 0 (0%) 1 0.01 0 0 10,700 12,300 9,100
17/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
14/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/04/2026 10,700 0 (0%) 1 0.01 0 0 10,700 12,300 9,100
10/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
06/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
03/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
02/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
01/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/03/2026 10,700 0 (0%) 1 0.01 0 0 10,700 12,300 9,100
30/03/2026 10,000 0.4 (4.17%) 501 5.37 0 0 9,600 11,000 8,200
27/03/2026 9,600 0.1 (1.05%) 600 5.76 0 0 9,500 10,900 8,100
26/03/2026 9,500 0 (0%) 301 2.86 0 0 9,500 10,900 8,100
25/03/2026 12,500 1.5 (13.64%) 20,700 196.76 0 0 11,000 12,600 9,400
24/03/2026 10,900 -1.9 (-14.84%) 2,117 23.33 0 0 12,800 14,700 10,900
23/03/2026 12,800 1.1 (9.4%) 402 5.14 0 0 11,700 13,400 10,000
20/03/2026 11,700 1.4 (13.59%) 117 1.35 0 0 10,300 11,800 8,800
19/03/2026 10,500 1.3 (14.13%) 300 3.1 0 0 9,200 10,500 7,900
18/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/03/2026 9,200 1.2 (15%) 101 0.93 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 -0.7 (-8.05%) 119 0.99 0 0 8,700 10,000 7,400
11/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/03/2026 8,700 1.1 (14.47%) 100 0.87 0 0 7,600 8,700 6,500
09/03/2026 7,600 -0.6 (-7.32%) 105 0.8 0 0 8,200 9,400 7,000
06/03/2026 7,600 -1.3 (-14.61%) 200 1.64 0 0 8,900 10,200 7,600
05/03/2026 8,900 -1.5 (-14.42%) 100 0.89 0 0 10,400 11,900 8,900
04/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
03/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
02/03/2026 9,700 -1.7 (-14.91%) 1,103 11.5 0 0 11,400 13,100 9,700
27/02/2026 11,400 -2 (-14.93%) 127 1.45 0 0 13,400 15,400 11,400
26/02/2026 13,400 1.7 (14.53%) 100 1.34 0 0 11,700 13,400 10,000
25/02/2026 11,700 0 (0%) 4 0.05 0 0 11,700 13,400 10,000
24/02/2026 11,700 1.5 (14.71%) 114 1.31 0 0 10,200 11,700 8,700
23/02/2026 10,200 0 (0%) 2,000 20.4 0 0 10,200 11,700 8,700

Historical Data-ko - BSC

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