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
21/08/2026 10,500 0 (0%) 521 5.47 0 0 10,500 11,500 9,500
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 5 0.06 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 45 0.53 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/08/2026 12,000 0 (0%) 81 0.96 0 0 12,000 13,200 10,800
10/08/2026 12,000 0.2 (1.69%) 3,000 36 0 0 11,800 12,900 10,700
07/08/2026 11,800 0 (0%) 14 0.17 0 0 11,800 12,900 10,700
06/08/2026 11,800 -0.8 (-6.35%) 300 3.54 0 0 12,600 13,800 11,400
05/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
04/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
03/08/2026 12,600 0 (0%) 2 0.02 0 0 12,600 13,800 11,400
31/07/2026 12,600 0 (0%) 62 0.75 0 0 12,600 13,800 11,400
30/07/2026 12,600 0.8 (6.78%) 1,000 12.5 0 0 11,800 12,900 10,700
29/07/2026 11,800 0 (0%) 16 0.2 0 0 11,800 12,900 10,700
28/07/2026 11,800 -0.1 (-0.84%) 2,176 26.17 0 0 11,900 13,000 10,800
27/07/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
24/07/2026 11,900 -0.2 (-1.65%) 200 2.38 0 0 12,100 13,300 10,900
23/07/2026 12,100 0 (0%) 29 0.35 0 0 12,100 13,300 10,900
22/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
21/07/2026 12,100 -0.1 (-0.82%) 306 3.7 0 0 12,200 13,400 11,000
20/07/2026 12,200 -1.1 (-8.27%) 7,200 87.84 0 0 13,300 14,600 12,000
17/07/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
16/07/2026 13,300 1.1 (9.02%) 1,001 13.31 0 0 12,200 13,400 11,000
15/07/2026 12,200 0 (0%) 2 0.03 0 0 12,200 13,400 11,000
14/07/2026 12,200 -0.5 (-3.94%) 200 2.44 0 0 12,700 13,900 11,500
13/07/2026 12,700 0.5 (4.1%) 6,102 77.35 0 0 12,200 13,400 11,000
10/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/07/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
08/07/2026 12,200 -0.1 (-0.81%) 12,760 155.52 0 0 12,300 13,500 11,100
07/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/07/2026 12,300 -0.3 (-2.38%) 140 1.71 0 0 12,600 13,800 11,400
03/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
02/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
01/07/2026 12,600 -0.8 (-5.97%) 4,100 51.39 0 0 13,400 14,700 12,100
30/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
29/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
26/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
25/06/2026 13,400 0.9 (7.2%) 100 1.34 0 0 12,500 13,700 11,300
24/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/06/2026 12,500 0 (0%) 45 0.54 0 0 12,500 13,700 11,300
22/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/06/2026 12,500 0.5 (4.17%) 600 7.46 0 0 12,000 13,200 10,800
18/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/06/2026 12,000 0.2 (1.69%) 100 1.2 0 0 11,800 12,900 10,700
16/06/2026 11,800 -0.3 (-2.48%) 400 4.68 0 0 12,100 13,300 10,900
15/06/2026 12,100 -0.4 (-3.2%) 103 1.24 0 0 12,500 13,700 11,300
12/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/06/2026 12,500 -0.3 (-2.34%) 210 2.57 0 0 12,800 14,000 11,600
10/06/2026 12,800 0 (0%) 20 0.25 0 0 12,800 14,000 11,600
09/06/2026 12,800 0.4 (3.23%) 1,664 21.4 0 0 12,400 13,600 11,200
08/06/2026 12,400 0 (0%) 12 0.15 0 0 12,400 13,600 11,200
05/06/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/06/2026 12,400 0.4 (3.33%) 1,206 15.05 0 0 12,000 13,200 10,800
03/06/2026 12,000 0.2 (1.69%) 103 1.24 0 0 11,800 12,900 10,700
02/06/2026 11,800 0.1 (0.85%) 12,102 154.69 0 0 11,700 12,800 10,600
01/06/2026 11,700 -0.6 (-4.88%) 8,776 104.1 0 0 12,300 13,500 11,100
29/05/2026 12,300 0 (0%) 4 0.05 0 0 12,300 13,500 11,100
28/05/2026 12,300 0 (0%) 101 1.24 0 0 12,300 13,500 11,100
27/05/2026 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
26/05/2026 12,300 0.1 (0.82%) 1,000 12.21 0 0 12,200 13,400 11,000
25/05/2026 12,200 -0.5 (-3.94%) 400 4.88 0 0 12,700 13,900 11,500
22/05/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
21/05/2026 12,700 0 (0%) 2,022 25.59 0 0 12,700 13,900 11,500
20/05/2026 12,700 1 (8.55%) 16,000 196.73 0 0 11,700 12,800 10,600
19/05/2026 11,700 0 (0%) 1,100 12.87 0 0 11,700 12,800 10,600
18/05/2026 11,700 0 (0%) 2,700 31.89 0 0 11,700 12,800 10,600
15/05/2026 11,700 -0.3 (-2.5%) 129 1.52 0 0 12,000 13,200 10,800
14/05/2026 12,000 0 (0%) 2,400 28.8 0 0 12,000 13,200 10,800
13/05/2026 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
12/05/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,200 10,800
11/05/2026 12,000 0.4 (3.45%) 14,302 176.2 0 0 11,600 12,700 10,500
08/05/2026 11,600 -0.1 (-0.85%) 600 6.91 0 0 11,700 12,800 10,600
07/05/2026 11,700 0.2 (1.74%) 402 4.7 0 0 11,500 12,600 10,400
06/05/2026 11,500 0.3 (2.68%) 3,500 40.35 0 0 11,200 12,300 10,100
05/05/2026 11,200 -0.5 (-4.27%) 5,313 60.86 0 0 11,700 12,800 10,600
04/05/2026 11,700 -0.1 (-0.85%) 820 9.61 0 0 11,800 12,900 10,700
29/04/2026 11,800 0.3 (2.61%) 116 1.36 0 0 11,500 12,600 10,400
28/04/2026 11,500 -0.1 (-0.86%) 1,705 19.79 0 0 11,600 12,700 10,500
24/04/2026 11,600 0 (0%) 355 4.2 0 0 11,600 12,700 10,500
23/04/2026 11,600 -0.1 (-0.85%) 5,181 60.43 0 0 11,700 12,800 10,600
22/04/2026 11,700 0 (0%) 3 0.03 0 0 11,700 12,800 10,600
21/04/2026 11,700 0 (0%) 4,672 54.61 0 0 11,700 12,800 10,600
20/04/2026 11,700 0.7 (6.36%) 11,436 130.07 0 0 11,000 12,100 9,900
17/04/2026 11,000 0 (0%) 800 8.73 0 0 11,000 12,100 9,900
16/04/2026 11,000 0.4 (3.77%) 13,689 146.13 0 0 10,600 11,600 9,600
15/04/2026 10,600 0.1 (0.95%) 161 1.7 0 0 10,500 11,500 9,500
14/04/2026 10,500 -0.5 (-4.55%) 11,197 113.64 0 0 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 301 3.31 0 0 11,000 12,100 9,900
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/04/2026 11,000 1 (10%) 2,700 29.7 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 21 0.21 0 0 10,000 11,000 9,000
07/04/2026 10,000 -0.9 (-8.26%) 300 3.18 0 0 10,900 11,900 9,900
06/04/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
03/04/2026 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,700 9,700
02/04/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
01/04/2026 10,700 0 (0%) 11 0.12 0 0 10,700 11,700 9,700
31/03/2026 10,700 0 (0%) 135 1.44 0 0 10,700 11,700 9,700
30/03/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
27/03/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
26/03/2026 10,700 -0.1 (-0.93%) 339 3.63 0 0 10,800 11,800 9,800
25/03/2026 10,800 -0.4 (-3.57%) 651 6.98 0 0 11,200 12,300 10,100
24/03/2026 11,200 0.2 (1.82%) 20,146 225.25 0 0 11,000 12,100 9,900
23/03/2026 11,000 0 (0%) 11,254 123.74 0 0 11,000 12,100 9,900
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/03/2026 11,000 0 (0%) 39 0.43 0 0 11,000 12,100 9,900
18/03/2026 11,000 0 (0%) 600 6.6 0 0 11,000 12,100 9,900
17/03/2026 11,000 0 (0%) 17 0.19 0 0 11,000 12,100 9,900
16/03/2026 11,000 0 (0%) 60 0.62 0 0 11,000 12,100 9,900
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/03/2026 11,000 0.3 (2.8%) 3,139 34.52 0 0 10,700 11,700 9,700
11/03/2026 10,700 0.2 (1.9%) 3,500 37.45 0 0 10,500 11,500 9,500
10/03/2026 10,500 0 (0%) 81 0.81 0 0 10,500 11,500 9,500
09/03/2026 10,500 0 (0%) 10,801 112.29 0 0 10,500 11,500 9,500
06/03/2026 10,500 0.2 (1.94%) 2,000 20.88 0 0 10,300 11,300 9,300
05/03/2026 10,300 0.4 (4.04%) 479 4.91 0 0 9,900 10,800 9,000
04/03/2026 9,900 -0.9 (-8.33%) 4,193 44.31 0 0 10,800 11,800 9,800
03/03/2026 10,800 0.1 (0.93%) 624 6.72 0 0 10,700 11,700 9,700
02/03/2026 10,700 0 (0%) 747 8. 0 0 10,700 11,700 9,700
27/02/2026 10,700 0 (0%) 705 7.54 0 0 10,700 11,700 9,700
26/02/2026 10,700 0.1 (0.94%) 128 1.37 0 0 10,600 11,600 9,600
25/02/2026 10,600 0.1 (0.95%) 5,702 59.93 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 427 4.49 0 0 10,500 11,500 9,500
23/02/2026 10,500 0 (0%) 5,512 57.87 0 0 10,500 11,500 9,500

Historical Data-ko - BSC

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