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
10/09/2026 12,000 0 (0%) 1,050 12.6 0 0 12,000 13,800 10,200
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/09/2026 12,000 0 (0%) 2,000 24 0 0 12,000 13,800 10,200
07/09/2026 12,000 0.5 (4.35%) 1,000 12 0 0 11,500 13,200 9,800
04/09/2026 12,000 -0.4 (-3.23%) 1,000 11.45 0 0 12,400 14,200 10,600
03/09/2026 12,400 1.6 (14.81%) 1,000 12.4 0 0 10,800 12,400 9,200
28/08/2026 10,800 0 (0%) 0 0 5,937 71.24 10,800 12,400 9,200
27/08/2026 10,900 -1.7 (-13.49%) 13,813 149.19 0 0 12,600 14,400 10,800
26/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
25/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
24/08/2026 10,200 -0.8 (-7.27%) 10,611 133.46 0 0 11,000 12,600 9,400
21/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/08/2026 11,000 0.9 (8.91%) 100 1.1 0 0 10,100 11,600 8,600
06/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/08/2026 10,100 -1.4 (-12.17%) 216 2.18 0 0 11,500 13,200 9,800
31/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
14/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/07/2026 11,500 1.5 (15%) 200 2.3 0 0 10,000 11,500 8,500
10/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/07/2026 10,000 -1.6 (-13.79%) 100 1 0 0 11,600 13,300 9,900
08/07/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
07/07/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/07/2026 11,600 1.5 (14.85%) 100 1.16 0 0 10,100 11,600 8,600
03/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
30/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
29/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
26/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/06/2026 10,100 0 (0%) 4 0.04 0 0 10,100 11,600 8,600
16/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/06/2026 10,100 -1.6 (-13.68%) 100 1.01 0 0 11,700 13,400 10,000
12/06/2026 11,700 1.4 (13.59%) 1,000 11.7 0 0 10,300 11,800 8,800
11/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/06/2026 10,300 -1.7 (-14.17%) 100 1.03 0 0 12,000 13,800 10,200
05/06/2026 12,000 1.1 (10.09%) 200 2.4 0 0 10,900 12,500 9,300
04/06/2026 10,900 0 (0%) 62 0.62 0 0 10,900 12,500 9,300
03/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
01/06/2026 10,900 -0.6 (-5.22%) 105 1.15 0 0 11,500 13,200 9,800
29/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/05/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
26/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/05/2026 11,500 0 (0%) 19 0.21 0 0 11,500 13,200 9,800
21/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
19/05/2026 11,500 0.6 (5.5%) 269 3.06 0 0 10,900 12,500 9,300
18/05/2026 10,900 0 (0%) 15 0.17 0 0 10,900 12,500 9,300
15/05/2026 10,900 0.9 (9%) 1,102 12.01 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 11 0.11 0 0 10,000 11,500 8,500
13/05/2026 10,900 -0.4 (-3.54%) 1,500 14.94 0 0 11,300 12,900 9,700
12/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/05/2026 11,300 -0.5 (-4.24%) 100 1.13 0 0 11,800 13,500 10,100
08/05/2026 11,800 0 (0%) 8 0.09 0 0 11,800 13,500 10,100
07/05/2026 11,800 0 (0%) 150 1.77 0 0 11,800 13,500 10,100
06/05/2026 11,800 -0.4 (-3.28%) 300 3.54 0 0 12,200 14,000 10,400
05/05/2026 12,500 1.6 (14.68%) 2,382 29.02 0 0 10,900 12,500 9,300
04/05/2026 10,900 1 (10.1%) 210 2.28 0 0 9,900 11,300 8,500
29/04/2026 9,900 -1 (-9.17%) 610 6.06 0 0 10,900 12,500 9,300
28/04/2026 10,600 -1.8 (-14.52%) 1,200 13.11 0 0 12,400 14,200 10,600
24/04/2026 12,400 -1.9 (-13.29%) 100 1.24 0 0 14,300 16,400 12,200
23/04/2026 14,300 1.8 (14.4%) 26,002 371.49 0 0 12,500 14,300 10,700
22/04/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
21/04/2026 12,500 1.6 (14.68%) 618 7.73 34,970 325.22 10,900 12,500 9,300
20/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/04/2026 10,900 0 (0%) 0 0 4,485 41.71 10,900 12,500 9,300
15/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
14/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
13/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/04/2026 10,900 -0.5 (-4.39%) 100 1.09 0 0 11,400 13,100 9,700
09/04/2026 11,400 0.1 (0.88%) 100 1.14 25,000 242.5 11,300 12,900 9,700
08/04/2026 11,300 -0.3 (-2.59%) 5,000 56.5 0 0 11,600 13,300 9,900
07/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
03/04/2026 11,600 -1.4 (-10.77%) 100 1.16 0 0 13,000 14,900 11,100
02/04/2026 13,000 0 (0%) 176 2.29 0 0 13,000 14,900 11,100
01/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/03/2026 13,100 1.6 (13.91%) 1,100 14.26 56,746 556.11 11,500 13,200 9,800
30/03/2026 11,500 -0.6 (-4.96%) 1,100 12.65 0 0 12,100 13,900 10,300
27/03/2026 12,100 -1.2 (-9.02%) 14,544 175.34 117,158 1,780.8 13,300 15,200 11,400
26/03/2026 13,500 1.7 (14.41%) 3,190 42.3 51,680 697.68 11,800 13,500 10,100
25/03/2026 11,900 0.9 (8.18%) 4,931 58.04 143,567 1,349.53 11,000 12,600 9,400
24/03/2026 11,000 -0.2 (-1.79%) 152 1.68 0 0 11,200 12,800 9,600
23/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/03/2026 11,200 0 (0%) 123 1.41 0 0 11,200 12,800 9,600
19/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
18/03/2026 11,200 -0.5 (-4.27%) 101 1.13 0 0 11,700 13,400 10,000
17/03/2026 12,800 0.9 (7.56%) 28,045 326.6 0 0 11,900 13,600 10,200
16/03/2026 12,500 1.5 (13.64%) 11,316 134.6 16,610 156.13 11,000 12,600 9,400
13/03/2026 11,000 0 (0%) 0 0 96,586 907.91 11,000 12,600 9,400
12/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/03/2026 11,000 -0.2 (-1.79%) 100 1.1 0 0 11,200 12,800 9,600

Historical Data-ko - BSC

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