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
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
09/03/2026 11,500 0.5 (4.55%) 9,700 108.69 0 0 11,000 12,600 9,400
06/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/02/2026 10,900 0 (0%) 1,100 12.09 0 0 10,900 12,500 9,300
25/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
23/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
13/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
06/02/2026 10,900 0 (0%) 1,100 11.99 0 0 10,900 12,500 9,300
05/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/02/2026 10,900 0 (0%) 1,000 10.9 0 0 10,900 12,500 9,300
30/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/01/2026 10,900 0 (0%) 2,900 31.61 0 0 10,900 12,500 9,300
27/01/2026 11,000 0 (0%) 2,100 22.9 113,183 1,063.92 11,000 12,600 9,400
26/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/01/2026 11,000 0 (0%) 2 0.03 20,000 188 11,000 12,600 9,400
14/01/2026 11,000 0.1 (0.92%) 100 1.1 0 0 10,900 12,500 9,300
13/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/01/2026 10,900 0 (0%) 1 0.01 16,495 153.4 10,900 12,500 9,300
08/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
07/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
06/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
31/12/2025 10,900 0.1 (0.93%) 500 5.47 0 0 10,800 12,400 9,200
30/12/2025 10,800 0 (0%) 1 0.01 0 0 10,800 12,400 9,200
29/12/2025 10,800 -0.4 (-3.57%) 100 1.08 8,424 80.87 11,200 12,800 9,600
26/12/2025 11,200 0 (0%) 600 6.72 0 0 11,200 12,800 9,600
25/12/2025 11,400 0.4 (3.64%) 2,600 29.16 0 0 11,000 12,600 9,400
24/12/2025 11,000 -0.4 (-3.51%) 1,600 17.67 0 0 11,400 13,100 9,700
23/12/2025 11,400 0 (0%) 0 0 29,270 283.92 11,400 13,100 9,700
22/12/2025 11,400 -0.7 (-5.79%) 3,400 38.69 8,294 85.43 12,100 13,900 10,300
19/12/2025 12,100 0.8 (7.08%) 101 1.22 70,000 679 11,300 12,900 9,700
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/12/2025 11,500 0.4 (3.6%) 9,259 104.74 0 0 11,100 12,700 9,500
15/12/2025 11,100 0 (0%) 0 0 16,200 153.9 11,100 12,700 9,500
12/12/2025 11,100 0 (0%) 4,300 47.73 0 0 11,100 12,700 9,500
11/12/2025 11,100 0.1 (0.91%) 5,186 57.51 3,369 31.67 11,000 12,600 9,400
10/12/2025 11,000 0.1 (0.92%) 23,458 258.24 0 0 10,900 12,500 9,300
09/12/2025 10,900 0.1 (0.93%) 37,320 406.27 0 0 10,800 12,400 9,200
08/12/2025 10,800 -0.3 (-2.7%) 9,500 102.6 0 0 11,100 12,700 9,500
05/12/2025 11,100 0.1 (0.91%) 2,478 27.52 43,308 427.83 11,000 12,600 9,400
04/12/2025 10,900 0.1 (0.93%) 22,634 248.01 0 0 10,800 12,400 9,200
03/12/2025 10,800 -0.1 (-0.92%) 2,100 22.68 7,857 73.83 10,900 12,500 9,300
02/12/2025 11,100 0.4 (3.74%) 36,119 395.33 0 0 10,700 12,300 9,100
01/12/2025 10,600 -0.4 (-3.64%) 1,180 12.65 22,400 224 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/11/2025 11,000 -1.8 (-14.06%) 100 1.1 0 0 12,800 14,700 10,900
26/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
20/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/11/2025 12,800 -0.7 (-5.19%) 100 1.28 0 0 13,500 15,500 11,500
14/11/2025 13,500 0.9 (7.14%) 101 1.36 0 0 12,600 14,400 10,800
13/11/2025 15,000 0.5 (3.45%) 1,000 14.53 0 0 14,500 16,600 12,400
12/11/2025 15,000 0.9 (6.38%) 301 4.38 0 0 14,100 16,200 12,000
11/11/2025 14,500 1.5 (11.54%) 800 11.3 0 0 13,000 14,900 11,100
10/11/2025 13,000 1 (8.33%) 1,129 14.63 0 0 12,000 13,800 10,200
07/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
05/11/2025 12,100 0 (0%) 32,002 384.22 0 0 12,100 13,900 10,300
04/11/2025 12,100 0 (0%) 730 8.8 0 0 12,100 13,900 10,300
03/11/2025 12,100 0 (0%) 504 6.09 0 0 12,100 13,900 10,300
31/10/2025 12,100 0 (0%) 500 6.05 0 0 12,100 13,900 10,300
30/10/2025 12,100 0 (0%) 29 0.32 0 0 12,100 13,900 10,300
29/10/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
28/10/2025 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
27/10/2025 12,100 0.1 (0.83%) 100 1.21 0 0 12,000 13,800 10,200
24/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/10/2025 12,000 0.7 (6.19%) 236 2.84 0 0 11,300 12,900 9,700
22/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
21/10/2025 11,300 1.4 (14.14%) 133 1.5 0 0 9,900 11,300 8,500
20/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
17/10/2025 9,800 -1.7 (-14.78%) 6,100 60.41 0 0 11,500 13,200 9,800
16/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/10/2025 11,500 0 (0%) 300 3.45 0 0 11,500 13,200 9,800
14/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/10/2025 11,500 0 (0%) 300 3.45 0 0 11,500 13,200 9,800
10/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/10/2025 11,500 -0.6 (-4.96%) 1,296 14.79 0 0 12,100 13,900 10,300
07/10/2025 12,100 0 (0%) 6 0.07 0 0 12,100 13,900 10,300
06/10/2025 12,100 0 (0%) 100 1.21 0 0 12,100 13,900 10,300
03/10/2025 11,900 -0.1 (-0.83%) 1,987 23.84 0 0 12,000 13,800 10,200
02/10/2025 12,000 0 (0%) 104 1.25 0 0 12,000 13,800 10,200
01/10/2025 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
30/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/09/2025 12,000 0 (0%) 60 0.69 0 0 12,000 13,800 10,200
26/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/09/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
23/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200

Historical Data-ko - BSC

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