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
29/10/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
28/10/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,600 9,400
27/10/2026 11,000 -0.4 (-3.51%) 105 1.16 0 0 11,400 13,100 9,700
26/10/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
23/10/2026 11,400 1.2 (11.76%) 103 1.17 0 0 10,200 11,700 8,700
22/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/10/2026 10,500 1.3 (14.13%) 300 3.05 0 0 9,200 10,500 7,900
20/10/2026 9,200 1.2 (15%) 1,200 11.04 0 0 8,000 9,200 6,800
19/10/2026 8,000 -1 (-11.11%) 100 0.8 0 0 9,000 10,300 7,700
16/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/10/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
14/10/2026 9,000 -0.6 (-6.25%) 1,751 15.83 0 0 9,600 11,000 8,200
13/10/2026 9,400 0.3 (3.3%) 301 2.9 0 0 9,100 10,400 7,800
12/10/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
09/10/2026 10,500 -0.2 (-1.87%) 5,661 51.66 0 0 10,700 12,300 9,100
08/10/2026 10,700 1.2 (12.63%) 162 1.64 0 0 9,500 10,900 8,100
07/10/2026 9,500 0.5 (5.56%) 130 1.22 0 0 9,000 10,300 7,700
06/10/2026 9,000 -1.5 (-14.29%) 610 5.49 0 0 10,500 12,000 9,000
05/10/2026 10,500 0 (0%) 54 0.49 0 0 10,500 12,000 9,000
02/10/2026 9,200 -1.6 (-14.81%) 514 5.4 0 0 10,800 12,400 9,200
01/10/2026 10,800 1.1 (11.34%) 100 1.08 0 0 9,700 11,100 8,300
30/09/2026 8,900 -1.4 (-13.59%) 301 2.93 0 0 10,300 11,800 8,800
29/09/2026 10,000 0.6 (6.38%) 200 2.05 0 0 9,400 10,800 8,000
28/09/2026 10,300 0.2 (1.98%) 3,030 28.5 0 0 10,100 11,600 8,600
25/09/2026 10,100 1.3 (14.77%) 104 1.05 0 0 8,800 10,100 7,500
24/09/2026 9,100 0.3 (3.41%) 410 3.62 0 0 8,800 10,100 7,500
23/09/2026 8,800 -1.5 (-14.56%) 2,711 23.89 0 0 10,300 11,800 8,800
22/09/2026 10,300 1 (10.75%) 100 1.03 0 0 9,300 10,600 8,000
21/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/09/2026 9,300 -0.1 (-1.06%) 1,652 15.33 0 0 9,400 10,800 8,000
17/09/2026 9,400 1.1 (13.25%) 112 1.05 0 0 8,300 9,500 7,100
16/09/2026 8,100 -1.2 (-12.9%) 1,042 8.73 0 0 9,300 10,600 8,000
15/09/2026 9,300 0.6 (6.9%) 129 1.2 0 0 8,700 10,000 7,400
14/09/2026 8,500 -1.2 (-12.37%) 334 2.94 0 0 9,700 11,100 8,300
11/09/2026 9,700 0.3 (3.19%) 210 2.05 0 0 9,400 10,800 8,000
10/09/2026 9,400 0 (0%) 21 0.2 0 0 9,400 10,800 8,000
09/09/2026 9,400 -0.1 (-1.05%) 110 1.05 0 0 9,500 10,900 8,100
08/09/2026 9,400 -0.3 (-3.09%) 632 5.97 0 0 9,700 11,100 8,300
07/09/2026 9,700 0.2 (2.11%) 110 1.08 0 0 9,500 10,900 8,100
04/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/09/2026 9,500 -0.2 (-2.06%) 410 3.91 0 0 9,700 11,100 8,300
28/08/2026 9,600 -0.1 (-1.03%) 212 2.06 0 0 9,700 11,100 8,300
27/08/2026 9,700 0.2 (2.11%) 120 1.16 45,000 405 9,500 10,900 8,100
26/08/2026 9,400 0 (0%) 1,800 17.02 0 0 9,400 10,800 8,000
25/08/2026 9,400 -0.1 (-1.05%) 6,000 56.4 0 0 9,500 10,900 8,100
24/08/2026 9,400 -0.1 (-1.05%) 2,512 23.91 0 0 9,500 10,900 8,100
21/08/2026 9,500 -0.1 (-1.04%) 2,300 21.91 0 0 9,600 11,000 8,200
20/08/2026 9,800 0.3 (3.16%) 3,600 34.69 0 0 9,500 10,900 8,100
19/08/2026 9,200 -0.5 (-5.15%) 5,601 53.27 55,000 495 9,700 11,100 8,300
18/08/2026 11,000 0.5 (4.76%) 32,201 313.15 45,000 405 10,500 12,000 9,000
17/08/2026 9,700 -1.7 (-14.91%) 79,599 835.98 0 0 11,400 13,100 9,700
14/08/2026 11,400 0.2 (1.79%) 2,710 30.77 0 0 11,200 12,800 9,600
13/08/2026 11,000 -0.1 (-0.9%) 6,801 76.02 0 0 11,100 12,700 9,500
12/08/2026 11,000 0 (0%) 700 7.77 0 0 11,000 12,600 9,400
11/08/2026 11,100 0.3 (2.78%) 2,800 30.82 100,000 1,200 10,800 12,400 9,200
10/08/2026 10,800 0 (0%) 202 2.18 0 0 10,800 12,400 9,200
07/08/2026 10,800 -0.5 (-4.42%) 8,216 88.84 0 0 11,300 12,900 9,700
06/08/2026 11,000 -0.9 (-7.56%) 11,005 124.62 0 0 11,900 13,600 10,200
05/08/2026 11,300 -0.5 (-4.24%) 20,510 243.19 0 0 11,800 13,500 10,100
04/08/2026 11,700 -0.2 (-1.68%) 9,000 106.55 0 0 11,900 13,600 10,200
03/08/2026 11,800 -1.1 (-8.53%) 26,800 317.91 0 0 12,900 14,800 11,000
31/07/2026 13,500 0 (0%) 11,600 149.61 0 0 13,500 15,500 11,500
30/07/2026 13,900 0.5 (3.73%) 301 4.05 100,000 1,160 13,400 15,400 11,400
29/07/2026 13,400 0 (0%) 0 0 100,000 1,160 13,400 15,400 11,400
28/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
27/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/07/2026 13,400 0 (0%) 600 8.04 0 0 13,400 15,400 11,400
22/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
21/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
20/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
16/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
15/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/07/2026 13,400 -0.1 (-0.74%) 100 1.34 0 0 13,500 15,500 11,500
13/07/2026 13,500 0 (0%) 200 2.7 0 0 13,500 15,500 11,500
10/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/07/2026 13,600 -0.4 (-2.86%) 800 10.82 0 0 14,000 16,100 11,900
07/07/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
06/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/07/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
01/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/06/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
25/06/2026 14,000 -1.3 (-8.5%) 3,500 49 0 0 15,300 17,500 13,100
24/06/2026 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 16,100 11,900
23/06/2026 14,000 0.1 (0.72%) 600 8.4 0 0 13,900 15,900 11,900
22/06/2026 13,700 -1.1 (-7.43%) 2,000 27.75 0 0 14,800 17,000 12,600
19/06/2026 14,800 0 (0%) 50 0.68 0 0 14,800 17,000 12,600
18/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
17/06/2026 14,800 -0.2 (-1.33%) 100 1.48 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/06/2026 15,000 0.5 (3.45%) 110 1.65 0 0 14,500 16,600 12,400
12/06/2026 14,500 0 (0%) 61 0.87 0 0 14,500 16,600 12,400
11/06/2026 14,200 -0.8 (-5.33%) 3,100 44.84 0 0 15,000 17,200 12,800
10/06/2026 15,000 0 (0%) 312 4.68 0 0 15,000 17,200 12,800
09/06/2026 15,000 -1 (-6.25%) 1,103 16.6 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 0 0 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 0.8 (5.26%) 100 1.6 0 0 15,200 21,200 9,200
29/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
28/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
27/05/2026 15,200 0 (0%) 1 0.02 0 0 15,200 17,400 13,000
26/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
25/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
19/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
18/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
15/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
11/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
08/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
07/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000

Historical Data-ko - BSC

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