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
04/09/2026 12,500 -0.3 (-2.34%) 154 1.95 0 0 12,800 14,700 10,900
03/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
28/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
27/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/08/2026 12,800 0.2 (1.59%) 800 10.24 0 0 12,600 14,400 10,800
25/08/2026 12,600 0 (0%) 131 1.65 0 0 12,600 14,400 10,800
24/08/2026 12,600 0 (0%) 40 0.5 0 0 12,600 14,400 10,800
21/08/2026 12,700 0.2 (1.6%) 1,209 15.17 0 0 12,500 14,300 10,700
20/08/2026 12,500 0 (0%) 1,709 21.36 0 0 12,500 14,300 10,700
19/08/2026 12,500 0 (0%) 900 11.25 0 0 12,500 14,300 10,700
18/08/2026 12,500 0 (0%) 697 8.7 0 0 12,500 14,300 10,700
17/08/2026 12,500 0 (0%) 1,285 16.06 0 0 12,500 14,300 10,700
14/08/2026 12,500 0 (0%) 679 8.48 0 0 12,500 14,300 10,700
13/08/2026 12,500 -0.3 (-2.34%) 1,113 13.95 0 0 12,800 14,700 10,900
12/08/2026 12,800 0.3 (2.4%) 794 10.15 0 0 12,500 14,300 10,700
11/08/2026 12,500 0 (0%) 1,159 14.48 0 0 12,500 14,300 10,700
10/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/08/2026 12,500 0 (0%) 658 8.2 0 0 12,500 14,300 10,700
06/08/2026 12,500 0 (0%) 600 7.5 0 0 12,500 14,300 10,700
05/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/08/2026 12,500 0 (0%) 300 3.75 0 0 12,500 14,300 10,700
03/08/2026 12,500 0 (0%) 600 7.47 0 0 12,500 14,300 10,700
31/07/2026 12,500 0.4 (3.31%) 601 7.51 0 0 12,100 13,900 10,300
30/07/2026 12,100 0 (0%) 900 10.87 0 0 12,100 13,900 10,300
29/07/2026 12,100 0 (0%) 200 2.42 0 0 12,100 13,900 10,300
28/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
27/07/2026 12,100 0.1 (0.83%) 1,000 12.1 0 0 12,000 13,800 10,200
24/07/2026 12,000 0.1 (0.84%) 400 4.8 0 0 11,900 13,600 10,200
23/07/2026 12,500 0.5 (4.17%) 700 8.35 0 0 12,000 13,800 10,200
22/07/2026 12,000 0.5 (4.35%) 300 3.6 0 0 11,500 13,200 9,800
21/07/2026 12,000 0.9 (8.11%) 300 3.44 0 0 11,100 12,700 9,500
20/07/2026 11,100 -1.9 (-14.62%) 200 2.22 0 0 13,000 14,900 11,100
17/07/2026 13,000 0 (0%) 5 0.07 0 0 13,000 14,900 11,100
16/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/07/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,900 11,100
14/07/2026 13,000 0 (0%) 328 4.27 0 0 13,000 14,900 11,100
13/07/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,900 11,100
10/07/2026 13,000 0 (0%) 110 1.43 0 0 13,000 14,900 11,100
09/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/07/2026 13,000 0 (0%) 1,400 18.2 0 0 13,000 14,900 11,100
07/07/2026 13,000 -0.9 (-6.47%) 2,300 29.9 0 0 13,900 15,900 11,900
06/07/2026 13,900 1.3 (10.32%) 100 1.39 0 0 12,600 14,400 10,800
03/07/2026 12,600 0 (0%) 13 0.17 0 0 12,600 14,400 10,800
02/07/2026 12,600 -0.2 (-1.56%) 1,101 13.87 0 0 12,800 14,700 10,900
01/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
30/06/2026 12,800 0 (0%) 400 5.12 0 0 12,800 14,700 10,900
29/06/2026 12,900 0.3 (2.38%) 1,896 24.34 0 0 12,600 14,400 10,800
26/06/2026 12,600 0.2 (1.61%) 125 1.57 0 0 12,400 14,200 10,600
25/06/2026 12,500 0.4 (3.31%) 7,701 95.38 0 0 12,100 13,900 10,300
24/06/2026 12,100 0 (0%) 2,200 26.59 0 0 12,100 13,900 10,300
23/06/2026 16,700 0 (0%) 2,502 41.79 0 0 16,700 19,200 14,200
22/06/2026 16,700 0.6 (3.73%) 106 1.77 488,960 9,045.76 16,100 18,500 13,700
19/06/2026 16,100 1.1 (7.33%) 223 3.56 0 0 15,000 17,200 12,800
18/06/2026 15,000 -0.6 (-3.85%) 5,415 81.31 880,000 15,752 15,600 17,900 13,300
17/06/2026 15,400 -0.5 (-3.14%) 900 14.01 182,600 3,323.32 15,900 18,200 13,600
16/06/2026 15,400 0.4 (2.67%) 1,313 20.87 126,006 2,167.3 15,000 17,200 12,800
15/06/2026 15,000 -0.5 (-3.23%) 3,705 55.58 0 0 15,500 17,800 13,200
12/06/2026 15,500 0 (0%) 100 1.55 321,900 4,506.6 15,500 17,800 13,200
11/06/2026 16,200 0.1 (0.62%) 2,722 44.78 6,800 102 16,100 18,500 13,700
10/06/2026 16,300 0.4 (2.52%) 2,455 39.52 0 0 15,900 18,200 13,600
09/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/06/2026 15,900 0 (0%) 200 3.18 0 0 15,900 18,200 13,600
05/06/2026 15,900 0.4 (2.58%) 501 7.97 0 0 15,500 17,800 13,200
04/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
02/06/2026 15,500 0 (0%) 8,100 125.55 0 0 15,500 17,800 13,200
01/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
29/05/2026 15,500 0 (0%) 900 13.95 0 0 15,500 17,800 13,200
28/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/05/2026 15,500 0 (0%) 30 0.47 0 0 15,500 17,800 13,200
25/05/2026 15,800 0.4 (2.6%) 3,905 60.67 0 0 15,400 17,700 13,100
22/05/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
21/05/2026 15,400 0 (0%) 56 0.84 0 0 15,400 17,700 13,100
20/05/2026 15,400 0 (0%) 3,000 46.2 0 0 15,400 17,700 13,100
19/05/2026 15,500 0.4 (2.65%) 3,000 46.1 0 0 15,100 17,300 12,900
18/05/2026 15,100 -0.1 (-0.66%) 7,000 105.9 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%) 2,000 30.4 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 0.2 (1.33%) 5,000 76 0 0 15,000 17,200 12,800
11/05/2026 15,000 -0.2 (-1.32%) 1,000 15 0 0 15,200 17,400 13,000
08/05/2026 15,200 0 (0%) 234 3.56 0 0 15,200 17,400 13,000
07/05/2026 15,100 -0.1 (-0.66%) 2,700 40.91 0 0 15,200 17,400 13,000
06/05/2026 15,300 0.6 (4.08%) 1,100 16.76 0 0 14,700 16,900 12,500
05/05/2026 14,900 -0.1 (-0.67%) 1,500 22.11 0 0 15,000 17,200 12,800
04/05/2026 15,000 -0.3 (-1.96%) 2,000 30 0 0 15,300 17,500 13,100
29/04/2026 15,400 0.4 (2.67%) 300 4.58 0 0 15,000 17,200 12,800
28/04/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/04/2026 15,000 -0.2 (-1.32%) 100 1.5 0 0 15,200 17,400 13,000
17/04/2026 15,200 0 (0%) 0 0 2,732 35.52 15,200 17,400 13,000
16/04/2026 15,200 0 (0%) 3 0.05 0 0 15,200 17,400 13,000
15/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/04/2026 15,400 0 (0%) 2,000 30.41 0 0 15,400 17,700 13,100
09/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
08/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
07/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
06/04/2026 15,500 0.7 (4.73%) 8,600 132.6 0 0 14,800 17,000 12,600
03/04/2026 14,800 -0.2 (-1.33%) 100 1.48 0 0 15,000 17,200 12,800
02/04/2026 15,000 0 (0%) 5 0.07 0 0 15,000 17,200 12,800
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/03/2026 15,000 0 (0%) 3,801 57.17 0 0 15,000 17,200 12,800
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/03/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
25/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/03/2026 15,000 0 (0%) 600 9 573 9.05 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/03/2026 15,000 -0.4 (-2.6%) 100 1.5 0 0 15,400 17,700 13,100
19/03/2026 15,600 0.7 (4.7%) 220 3.39 0 0 14,900 17,100 12,700
18/03/2026 14,900 -0.9 (-5.7%) 200 2.97 0 0 15,800 18,100 13,500
17/03/2026 15,800 0 (0%) 17 0.26 0 0 15,800 18,100 13,500
16/03/2026 15,800 0.2 (1.28%) 500 7.9 0 0 15,600 17,900 13,300
13/03/2026 15,600 -0.3 (-1.89%) 307 4.78 0 0 15,900 18,200 13,600
12/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
11/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/03/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
09/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
06/03/2026 15,800 0 (0%) 841 13.32 0 0 15,800 18,100 13,500
05/03/2026 16,000 1.2 (8.11%) 21,500 339.4 0 0 14,800 17,000 12,600

Historical Data-ko - BSC

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