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
30/10/2026 8,900 0 (0%) 6,500 57.85 0 0 8,900 10,200 7,600
29/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/10/2026 8,900 -0.1 (-1.11%) 3,000 26.8 0 0 9,000 10,300 7,700
26/10/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
23/10/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
22/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/10/2026 9,000 0 (0%) 5,200 46.8 0 0 9,000 10,300 7,700
20/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/10/2026 9,000 -0.1 (-1.1%) 3,000 27 0 0 9,100 10,400 7,800
16/10/2026 9,100 -0.1 (-1.09%) 1,900 17.24 0 0 9,200 10,500 7,900
15/10/2026 9,200 0.2 (2.22%) 3,700 34.04 0 0 9,000 10,300 7,700
14/10/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
13/10/2026 9,000 0.5 (5.88%) 7,701 68.43 0 0 8,500 9,700 7,300
12/10/2026 8,500 -0.2 (-2.3%) 5,900 50.39 6,000 44.4 8,700 10,000 7,400
09/10/2026 8,700 0.2 (2.35%) 6,700 58.09 0 0 8,500 9,700 7,300
08/10/2026 8,500 -0.1 (-1.16%) 8,200 69.7 0 0 8,600 9,800 7,400
07/10/2026 8,600 0 (0%) 203 1.75 0 0 8,600 9,800 7,400
06/10/2026 8,500 -0.6 (-6.59%) 44,500 381.95 0 0 9,100 10,400 7,800
05/10/2026 9,100 -0.8 (-8.08%) 500 4.55 0 0 9,900 11,300 8,500
02/10/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/10/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/09/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/09/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/09/2026 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
25/09/2026 9,900 0.5 (5.32%) 300 2.97 0 0 9,400 10,800 8,000
24/09/2026 10,400 1.3 (14.29%) 800 7.55 0 0 9,100 10,400 7,800
23/09/2026 9,000 -1 (-10%) 2,400 21.8 0 0 10,000 11,500 8,500
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2026 9,900 -0.2 (-1.98%) 4,100 40.81 0 0 10,100 11,600 8,600
16/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/09/2026 10,100 0 (0%) 100 1.01 54,800 471.28 10,100 11,600 8,600
07/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
28/08/2026 10,100 0 (0%) 1,500 15.16 0 0 10,100 11,600 8,600
27/08/2026 10,100 0 (0%) 200 2.02 0 0 10,100 11,600 8,600
26/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/08/2026 10,100 -1.5 (-12.93%) 100 1.01 0 0 11,600 13,300 9,900
24/08/2026 11,600 -0.1 (-0.85%) 800 9.25 0 0 11,700 13,400 10,000
21/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
20/08/2026 11,700 1.2 (11.43%) 100 1.17 0 0 10,500 12,000 9,000
19/08/2026 10,500 -1.8 (-14.63%) 6,300 66.15 55,300 779.73 12,300 14,100 10,500
18/08/2026 12,300 1 (8.85%) 100 1.23 0 0 11,300 12,900 9,700
17/08/2026 11,300 1.3 (13%) 100 1.13 0 0 10,000 11,500 8,500
14/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/08/2026 10,000 -0.5 (-4.76%) 400 4 0 0 10,500 12,000 9,000
12/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/08/2026 10,500 0 (0%) 3 0.03 0 0 10,500 12,000 9,000
10/08/2026 10,500 0 (0%) 2 0.02 0 0 10,500 12,000 9,000
07/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/08/2026 10,500 -0.4 (-3.67%) 251 2.66 0 0 10,900 12,500 9,300
03/08/2026 10,800 0.9 (9.09%) 200 2.17 0 0 9,900 11,300 8,500
31/07/2026 9,900 0 (0%) 200 1.98 0 0 9,900 11,300 8,500
30/07/2026 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
29/07/2026 9,900 -0.1 (-1%) 1,800 17.67 0 0 10,000 11,500 8,500
28/07/2026 9,700 -0.5 (-4.9%) 29,800 298.24 41,000 356.7 10,200 11,700 8,700
27/07/2026 10,200 0.1 (0.99%) 100 1.02 0 0 10,100 11,600 8,600
24/07/2026 10,100 -1 (-9.01%) 750 7.63 0 0 11,100 12,700 9,500
23/07/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,700 9,500
22/07/2026 11,100 0.5 (4.72%) 5,000 55.5 0 0 10,600 12,100 9,100
21/07/2026 10,900 -0.5 (-4.39%) 23,067 244.56 42,000 407.4 11,400 13,100 9,700
20/07/2026 11,400 0.1 (0.88%) 900 10.26 0 0 11,300 12,900 9,700
17/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/07/2026 11,300 -0.7 (-5.83%) 500 5.65 0 0 12,000 13,800 10,200
14/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/07/2026 12,000 -0.5 (-4%) 100 1.2 0 0 12,500 14,300 10,700
10/07/2026 12,500 0 (0%) 35,900 448.58 0 0 12,500 14,300 10,700
09/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/07/2026 12,500 -1.5 (-10.71%) 406 5.08 0 0 14,000 16,100 11,900
07/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/07/2026 12,800 0 (0%) 636 8.89 0 0 12,800 14,700 10,900
03/07/2026 12,800 -0.1 (-0.78%) 500 6.41 0 0 12,900 14,800 11,000
02/07/2026 12,900 1.2 (10.26%) 200 2.58 0 0 11,700 13,400 10,000
01/07/2026 11,900 0.1 (0.85%) 4,600 53.89 0 0 11,800 13,500 10,100
30/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/06/2026 11,800 0 (0%) 101 1.19 0 0 11,800 13,500 10,100
26/06/2026 11,900 -0.1 (-0.83%) 1,800 21.23 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 1,700 20.4 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
23/06/2026 12,000 -0.1 (-0.83%) 200 2.4 0 0 12,100 13,900 10,300
22/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
19/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/06/2026 12,000 -0.1 (-0.83%) 301 3.63 0 0 12,100 13,900 10,300
12/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
11/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
10/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
09/06/2026 12,100 0 (0%) 16 0.19 0 0 12,100 13,900 10,300
08/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
05/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
04/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
03/06/2026 12,100 0 (0%) 35 0.42 0 0 12,100 13,900 10,300
02/06/2026 12,200 -0.5 (-3.94%) 300 3.62 0 0 12,700 14,600 10,800
01/06/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
29/05/2026 12,700 0 (0%) 25 0.31 0 0 12,700 14,600 10,800
28/05/2026 12,700 -0.3 (-2.31%) 900 11.43 0 0 13,000 14,900 11,100
27/05/2026 13,000 0.8 (6.56%) 100 1.3 0 0 12,200 14,000 10,400
26/05/2026 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
25/05/2026 12,200 0 (0%) 115 1.4 0 0 12,200 14,000 10,400
22/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
21/05/2026 12,200 0 (0%) 11 0.14 0 0 12,200 14,000 10,400
20/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/05/2026 12,200 -0.4 (-3.17%) 1,100 13.38 0 0 12,600 14,400 10,800
15/05/2026 12,600 0 (0%) 19 0.24 0 0 12,600 14,400 10,800
14/05/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
13/05/2026 12,600 -0.4 (-3.08%) 4,000 50.4 0 0 13,000 14,900 11,100
12/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/05/2026 13,000 0.9 (7.44%) 101 1.31 0 0 12,100 13,900 10,300
08/05/2026 12,100 0.1 (0.83%) 1,011 12.23 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
06/05/2026 12,000 -1.9 (-13.67%) 486 5.88 0 0 13,900 15,900 11,900
05/05/2026 13,900 1.7 (13.93%) 130 1.8 0 0 12,200 14,000 10,400
04/05/2026 12,200 -0.9 (-6.87%) 500 6.1 0 0 13,100 15,000 11,200

Historical Data-ko - BSC

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