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
04/11/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
03/11/2026 13,800 1.8 (15%) 302 4.17 0 0 12,000 13,800 10,200
02/11/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/10/2026 12,000 0 (0%) 2,600 31.2 0 0 12,000 13,800 10,200
27/10/2026 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
26/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/10/2026 12,000 0.1 (0.84%) 1,600 19.2 0 0 11,900 13,600 10,200
20/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
02/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
01/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
29/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
25/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
24/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/09/2026 11,900 -2.1 (-15%) 600 7.14 0 0 14,000 16,100 11,900
14/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/09/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/09/2026 14,000 1 (7.69%) 1,000 14 0 0 13,000 14,900 11,100
07/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/08/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
27/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/08/2026 13,000 0.4 (3.17%) 1,000 13 0 0 12,600 14,400 10,800
20/08/2026 12,600 1.6 (14.55%) 300 3.78 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 0.2 (1.85%) 1,000 11 0 0 10,800 12,400 9,200
14/08/2026 10,600 -1.4 (-11.67%) 500 5.42 0 0 12,000 13,800 10,200
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/07/2026 12,000 -1 (-7.69%) 100 1.2 0 0 13,000 14,900 11,100
22/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/07/2026 13,000 0 (0%) 0 0 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 0.3 (2.36%) 700 9.1 0 0 12,700 14,600 10,800
14/07/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/07/2026 12,700 -0.3 (-2.31%) 700 8.89 0 0 13,000 14,900 11,100
10/07/2026 13,000 0 (0%) 0 0 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%) 0 0 0 0 13,000 14,900 11,100
07/07/2026 13,000 0 (0%) 5,000 65 0 0 13,000 14,900 11,100
06/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/07/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
01/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/06/2026 12,900 0 (0%) 1,100 14.29 0 0 12,900 14,800 11,000
26/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
24/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
17/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
16/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/06/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,800 11,000
12/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
11/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
10/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
09/06/2026 12,900 0.4 (3.2%) 200 2.58 0 0 12,500 14,300 10,700
08/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/06/2026 12,500 -0.4 (-3.1%) 400 5 0 0 12,900 14,800 11,000
01/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
29/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/05/2026 12,900 0.5 (4.03%) 1,500 19.29 0 0 12,400 14,200 10,600
25/05/2026 12,400 0 (0%) 101 1.25 0 0 12,400 14,200 10,600
22/05/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
21/05/2026 13,000 0.1 (0.78%) 1,700 21 0 0 12,900 14,800 11,000
20/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/05/2026 12,900 -0.1 (-0.77%) 600 7.74 0 0 13,000 14,900 11,100
18/05/2026 13,000 -0.4 (-2.99%) 100 1.3 0 0 13,400 15,400 11,400
15/05/2026 13,400 1.7 (14.53%) 200 2.68 0 0 11,700 13,400 10,000
14/05/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/05/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
12/05/2026 12,000 -1 (-7.69%) 4,600 53.94 0 0 13,000 14,900 11,100
11/05/2026 13,000 0 (0%) 1,200 15.6 0 0 13,000 14,900 11,100
08/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/05/2026 13,000 -0.7 (-5.11%) 1,000 13 0 0 13,700 15,700 11,700
06/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700

Historical Data-ko - BSC

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