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
28/10/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
27/10/2026 14,900 0.8 (5.67%) 700 10.27 0 0 14,100 15,500 12,700
26/10/2026 14,100 0.1 (0.71%) 300 4.23 0 0 14,000 15,400 12,600
23/10/2026 14,000 -0.1 (-0.71%) 100 1.4 0 0 14,100 15,500 12,700
22/10/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
21/10/2026 14,100 0 (0%) 1 0.01 0 0 14,100 15,500 12,700
20/10/2026 14,100 0.1 (0.71%) 118 1.66 0 0 14,000 15,400 12,600
19/10/2026 14,000 0 (0%) 1,000 14.03 0 0 14,000 15,400 12,600
16/10/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
15/10/2026 14,000 -0.2 (-1.41%) 600 8.4 0 0 14,200 15,600 12,800
14/10/2026 14,200 0 (0%) 2,400 33.61 0 0 14,200 15,600 12,800
13/10/2026 14,200 -0.5 (-3.4%) 5,600 78.73 0 0 14,700 16,100 13,300
12/10/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
09/10/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
08/10/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
07/10/2026 14,700 0 (0%) 1,002 14.73 0 0 14,700 16,100 13,300
06/10/2026 14,700 0.6 (4.26%) 201 2.95 0 0 14,100 15,500 12,700
05/10/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
02/10/2026 14,100 0 (0%) 800 11.28 0 0 14,100 15,500 12,700
01/10/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
30/09/2026 14,100 0.1 (0.71%) 200 2.82 0 0 14,000 15,400 12,600
29/09/2026 14,000 0 (0%) 1 0.01 0 0 14,000 15,400 12,600
28/09/2026 14,000 0 (0%) 201 2.81 0 0 14,000 15,400 12,600
25/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/09/2026 14,000 -0.2 (-1.41%) 1,000 14 0 0 14,200 15,600 12,800
23/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
22/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
21/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
18/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
17/09/2026 14,200 0 (0%) 23 0.33 0 0 14,200 15,600 12,800
16/09/2026 14,200 0 (0%) 1,711 23.78 0 0 14,200 15,600 12,800
15/09/2026 14,200 -0.1 (-0.7%) 600 8.42 0 0 14,300 15,700 12,900
14/09/2026 14,300 0 (0%) 10 0.14 0 0 14,300 15,700 12,900
11/09/2026 14,300 0 (0%) 2,292 29.96 0 0 14,300 15,700 12,900
10/09/2026 14,300 0 (0%) 122 1.74 0 0 14,300 15,700 12,900
09/09/2026 14,300 0 (0%) 1 0.02 0 0 14,300 15,700 12,900
08/09/2026 14,300 -0.2 (-1.38%) 200 2.86 0 0 14,500 15,900 13,100
07/09/2026 14,500 0 (0%) 5 0.07 0 0 14,500 15,900 13,100
04/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
03/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
28/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
27/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
26/08/2026 14,500 0 (0%) 6,510 94.38 0 0 14,500 15,900 13,100
25/08/2026 14,500 0.3 (2.11%) 100 1.45 0 0 14,200 15,600 12,800
24/08/2026 14,200 0 (0%) 1 0.02 0 0 14,200 15,600 12,800
21/08/2026 14,200 0.1 (0.71%) 2,120 29.7 0 0 14,100 15,500 12,700
20/08/2026 14,100 0.1 (0.71%) 100 1.41 0 0 14,000 15,400 12,600
19/08/2026 14,000 0 (0%) 118 1.65 0 0 14,000 15,400 12,600
18/08/2026 14,000 0 (0%) 1,208 16.91 0 0 14,000 15,400 12,600
17/08/2026 14,000 0 (0%) 127 1.78 0 0 14,000 15,400 12,600
14/08/2026 14,000 -0.2 (-1.41%) 409 5.73 0 0 14,200 15,600 12,800
13/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
12/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
11/08/2026 14,200 0 (0%) 5,300 75.26 0 0 14,200 15,600 12,800
10/08/2026 14,200 0.2 (1.43%) 302 4.29 0 0 14,000 15,400 12,600
07/08/2026 14,000 0 (0%) 400 5.6 0 0 14,000 15,400 12,600
06/08/2026 14,000 -0.3 (-2.1%) 1,033 14.65 0 0 14,300 15,700 12,900
05/08/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
04/08/2026 14,300 0 (0%) 4 0.06 0 0 14,300 15,700 12,900
03/08/2026 14,300 0.3 (2.14%) 111 1.58 0 0 14,000 15,400 12,600
31/07/2026 14,000 0 (0%) 4 0.06 0 0 14,000 15,400 12,600
30/07/2026 14,000 -0.3 (-2.1%) 3,900 54.6 0 0 14,300 15,700 12,900
29/07/2026 14,300 0 (0%) 51 0.73 0 0 14,300 15,700 12,900
28/07/2026 14,300 0.3 (2.14%) 117 1.67 0 0 14,000 15,400 12,600
27/07/2026 14,000 0 (0%) 100 1.4 0 0 14,000 15,400 12,600
24/07/2026 14,000 0 (0%) 100 1.4 0 0 14,000 15,400 12,600
23/07/2026 14,000 0 (0%) 3 0.04 0 0 14,000 15,400 12,600
22/07/2026 14,000 -0.1 (-0.71%) 600 8.18 0 0 14,100 15,500 12,700
21/07/2026 14,100 0 (0%) 2 0.03 0 0 14,100 15,500 12,700
20/07/2026 14,100 0.1 (0.71%) 120 1.69 0 0 14,000 15,400 12,600
17/07/2026 14,000 0 (0%) 3,300 46.8 0 0 14,000 15,400 12,600
16/07/2026 14,000 0 (0%) 3,600 50.34 0 0 14,000 15,400 12,600
15/07/2026 14,000 0 (0%) 200 2.8 0 0 14,000 15,400 12,600
14/07/2026 14,000 0 (0%) 701 9.81 0 0 14,000 15,400 12,600
13/07/2026 14,000 -0.1 (-0.71%) 300 4.15 0 0 14,100 15,500 12,700
10/07/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
09/07/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
08/07/2026 14,100 0.4 (2.92%) 100 1.41 0 0 13,700 15,000 12,400
07/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
06/07/2026 13,700 0 (0%) 40 0.55 0 0 13,700 15,000 12,400
03/07/2026 13,700 0 (0%) 5 0.07 0 0 13,700 15,000 12,400
02/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
01/07/2026 13,700 0.1 (0.74%) 2,000 27.4 0 0 13,600 14,900 12,300
30/06/2026 13,600 0 (0%) 4,901 66.65 0 0 13,600 14,900 12,300
29/06/2026 13,600 0 (0%) 2,500 34 0 0 13,600 14,900 12,300
26/06/2026 13,600 0 (0%) 46 0.64 0 0 13,600 14,900 12,300
25/06/2026 13,600 -0.1 (-0.73%) 404 5.49 0 0 13,700 15,000 12,400
24/06/2026 13,700 0 (0%) 103 1.41 0 0 13,700 15,000 12,400
23/06/2026 13,700 0.2 (1.48%) 2,301 31.12 0 0 13,500 14,800 12,200
22/06/2026 13,500 -0.5 (-3.57%) 1,214 16.4 0 0 14,000 15,400 12,600
19/06/2026 14,000 0 (0%) 143 2. 0 0 14,000 15,400 12,600
18/06/2026 14,000 0 (0%) 105 1.35 0 0 14,000 15,400 12,600
17/06/2026 14,700 0.1 (0.68%) 616 9.06 0 0 14,600 16,000 13,200
16/06/2026 14,600 -0.1 (-0.68%) 319 4.67 0 0 14,700 16,100 13,300
15/06/2026 14,700 0 (0%) 1,101 16.18 0 0 14,700 16,100 13,300
12/06/2026 14,700 0 (0%) 401 5.68 0 0 14,700 16,100 13,300
11/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
10/06/2026 14,700 0 (0%) 2,100 30.87 0 0 14,700 16,100 13,300
09/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
08/06/2026 14,700 0.1 (0.68%) 800 11.76 0 0 14,600 16,000 13,200
05/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
04/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
03/06/2026 14,600 0.1 (0.69%) 200 2.91 0 0 14,500 15,900 13,100
02/06/2026 14,500 -0.4 (-2.68%) 200 2.89 0 0 14,900 16,300 13,500
01/06/2026 14,900 0.5 (3.47%) 100 1.49 0 0 14,400 15,800 13,000
29/05/2026 14,400 -0.4 (-2.7%) 101 1.46 0 0 14,800 16,200 13,400
28/05/2026 14,800 0.4 (2.78%) 100 1.48 0 0 14,400 15,800 13,000
27/05/2026 14,400 0.4 (2.86%) 1,100 15.82 0 0 14,000 15,400 12,600
26/05/2026 14,000 0 (0%) 100 1.4 0 0 14,000 15,400 12,600
25/05/2026 14,000 0 (0%) 1,101 15.42 0 0 14,000 15,400 12,600
22/05/2026 14,000 0 (0%) 400 5.6 0 0 14,000 15,400 12,600
21/05/2026 14,000 0 (0%) 1,000 14 0 0 14,000 15,400 12,600
20/05/2026 14,000 -0.2 (-1.41%) 1,500 21 0 0 14,200 15,600 12,800
19/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
18/05/2026 14,200 0.1 (0.71%) 1,100 15.62 0 0 14,100 15,500 12,700
15/05/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
14/05/2026 14,100 0 (0%) 500 7.05 0 0 14,100 15,500 12,700
13/05/2026 14,100 0 (0%) 1,100 15.21 0 0 14,100 15,500 12,700
12/05/2026 14,100 0 (0%) 4,500 63.45 0 0 14,100 15,500 12,700
11/05/2026 14,100 0.6 (4.44%) 1,700 23.97 0 0 13,500 14,800 12,200
08/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
07/05/2026 13,500 -0.5 (-3.57%) 200 2.7 0 0 14,000 15,400 12,600
06/05/2026 14,000 0 (0%) 304 4.16 0 0 14,000 15,400 12,600
05/05/2026 14,000 0.3 (2.19%) 2,000 27.95 0 0 13,700 15,000 12,400
04/05/2026 13,700 0.1 (0.74%) 206 2.83 0 0 13,600 14,900 12,300
29/04/2026 13,600 0.1 (0.74%) 400 5.44 0 0 13,500 14,800 12,200
28/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200

Historical Data-ko - BSC

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