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 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
26/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/10/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
12/10/2026 11,000 0.7 (6.8%) 200 2.2 0 0 10,300 11,300 9,300
09/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
08/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
07/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
02/10/2026 10,300 0 (0%) 1,800 18.54 0 0 10,300 11,300 9,300
01/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
29/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
28/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
25/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
24/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
23/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
22/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
21/09/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,300 9,300
18/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
16/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
15/09/2026 10,300 0 (0%) 500 5.15 0 0 10,300 11,300 9,300
14/09/2026 10,300 0 (0%) 300 3.09 0 0 10,300 11,300 9,300
11/09/2026 10,300 0 (0%) 300 3.09 0 0 10,300 11,300 9,300
10/09/2026 10,300 0 (0%) 1,400 14.51 0 0 10,300 11,300 9,300
09/09/2026 10,300 -0.1 (-0.96%) 100 1.03 0 0 10,400 11,400 9,400
08/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
07/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
04/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
03/09/2026 10,400 -0.1 (-0.95%) 1,000 10.4 0 0 10,500 11,500 9,500
28/08/2026 10,500 -0.1 (-0.94%) 500 5.25 0 0 10,600 11,600 9,600
27/08/2026 10,600 -0.4 (-3.64%) 3,500 37.1 0 0 11,000 12,100 9,900
26/08/2026 11,000 0.3 (2.8%) 100 1.1 0 0 10,700 11,700 9,700
25/08/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
24/08/2026 10,700 -0.2 (-1.83%) 5,000 53.5 0 0 10,900 11,900 9,900
21/08/2026 10,900 0.5 (4.81%) 1,100 11.49 0 0 10,400 11,400 9,400
20/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
19/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
18/08/2026 10,400 0.1 (0.97%) 1,000 10.46 0 0 10,300 11,300 9,300
17/08/2026 10,300 0 (0%) 3,100 32.23 0 0 10,300 11,300 9,300
14/08/2026 10,300 0 (0%) 1,100 11.34 0 0 10,300 11,300 9,300
13/08/2026 10,300 0 (0%) 3,200 35.64 0 0 10,300 11,300 9,300
12/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
11/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
10/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
07/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/08/2026 10,300 0 (0%) 1,900 19.57 0 0 10,300 11,300 9,300
04/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/08/2026 10,300 0 (0%) 2,000 20.6 0 0 10,300 11,300 9,300
31/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
29/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
28/07/2026 10,300 -0.1 (-0.96%) 9,200 93.94 0 0 10,400 11,400 9,400
27/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
24/07/2026 10,400 0 (0%) 1,200 12.48 0 0 10,400 11,400 9,400
23/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/07/2026 10,400 0.1 (0.97%) 500 5.16 0 0 10,300 11,300 9,300
21/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
20/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
16/07/2026 10,300 0 (0%) 900 9.31 0 0 10,300 11,300 9,300
15/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
14/07/2026 10,300 -0.1 (-0.96%) 500 5.15 0 0 10,400 11,400 9,400
13/07/2026 10,400 0 (0%) 1,500 15.6 0 0 10,400 11,400 9,400
10/07/2026 10,400 0.2 (1.96%) 3,800 39.26 0 0 10,200 11,200 9,200
09/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
08/07/2026 10,200 0.4 (4.08%) 3,300 33.75 0 0 9,800 10,700 8,900
07/07/2026 9,800 -0.7 (-6.67%) 1,600 15.94 0 0 10,500 11,500 9,500
06/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/07/2026 10,500 0 (0%) 200 2.1 0 0 10,500 11,500 9,500
02/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
01/07/2026 10,500 0.1 (0.96%) 1,700 17.74 0 0 10,400 11,400 9,400
30/06/2026 10,400 -0.1 (-0.95%) 1,600 16.65 0 0 10,500 11,500 9,500
29/06/2026 10,500 0 (0%) 800 8.4 0 0 10,500 11,500 9,500
26/06/2026 10,500 0 (0%) 4,000 42 0 0 10,500 11,500 9,500
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
22/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
16/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/06/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
12/06/2026 10,500 0.1 (0.96%) 5,000 53.5 0 0 10,400 11,400 9,400
11/06/2026 10,400 0 (0%) 2,600 27.04 0 0 10,400 11,400 9,400
10/06/2026 10,400 -0.1 (-0.95%) 1,300 13.34 0 0 10,500 11,500 9,500
09/06/2026 10,500 -0.2 (-1.87%) 2,000 21.05 0 0 10,700 11,700 9,700
08/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
05/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
04/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
03/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
02/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
01/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
29/05/2026 10,700 -0.1 (-0.93%) 1,000 10.8 0 0 10,800 11,800 9,800
28/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
27/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
26/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
25/05/2026 11,300 0 (0%) 635 7.17 0 0 11,300 12,400 10,200
22/05/2026 11,300 0.3 (2.73%) 1,000 11.3 0 0 11,000 12,100 9,900
21/05/2026 11,000 0 (0%) 40 0.4 0 0 11,000 12,100 9,900
20/05/2026 11,000 0 (0%) 900 9.9 0 0 11,000 12,100 9,900
19/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
13/05/2026 11,000 0 (0%) 700 7.7 0 0 11,000 12,100 9,900
12/05/2026 11,000 -0.5 (-4.35%) 100 1.1 0 0 11,500 12,600 10,400
11/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
07/05/2026 11,500 0.3 (2.68%) 100 1.15 0 0 11,200 12,300 10,100
06/05/2026 11,200 0 (0%) 1,000 11.2 0 0 11,200 12,300 10,100
05/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100

Historical Data-ko - BSC

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