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
16/07/2026 12,200 1.5 (14.02%) 400 4.88 0 0 10,700 12,300 9,100
15/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
14/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/07/2026 12,100 0 (0%) 70 0.9 697 7.18 12,100 13,900 10,300
10/07/2026 12,100 -0.7 (-5.47%) 302 3.66 0 0 12,800 14,700 10,900
09/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
07/07/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
06/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/07/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
01/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
30/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/06/2026 12,800 0 (0%) 109 1.39 0 0 12,800 14,700 10,900
25/06/2026 12,800 0 (0%) 100 1.28 0 0 12,800 14,700 10,900
24/06/2026 12,800 0.3 (2.4%) 2,300 29.35 0 0 12,500 14,300 10,700
23/06/2026 12,500 0.3 (2.46%) 1,000 12.5 0 0 12,200 14,000 10,400
22/06/2026 12,200 0 (0%) 209 2.55 0 0 12,200 14,000 10,400
19/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
15/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
10/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
09/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
08/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/06/2026 12,200 0 (0%) 400 4.88 0 0 12,200 14,000 10,400
04/06/2026 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
03/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
02/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
01/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
29/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
28/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
27/05/2026 12,200 0 (0%) 9 0.1 0 0 12,200 14,000 10,400
26/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/05/2026 12,200 1.1 (9.91%) 800 9.76 0 0 11,100 12,700 9,500
22/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
21/05/2026 11,100 0.3 (2.78%) 200 2.22 0 0 10,800 12,400 9,200
20/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/05/2026 10,800 -1.7 (-13.6%) 401 4.33 0 0 12,500 14,300 10,700
18/05/2026 12,500 -0.2 (-1.57%) 201 2.51 0 0 12,700 14,600 10,800
15/05/2026 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
14/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
08/05/2026 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
07/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/05/2026 12,700 -1 (-7.3%) 100 1.27 0 0 13,700 15,700 11,700
05/05/2026 13,700 0 (0%) 2 0.03 0 0 13,700 15,700 11,700
04/05/2026 13,700 0 (0%) 5 0.07 0 0 13,700 15,700 11,700
29/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
23/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
22/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/04/2026 13,700 0 (0%) 1 0.01 0 0 13,700 15,700 11,700
20/04/2026 13,700 0 (0%) 4 0.05 0 0 13,700 15,700 11,700
17/04/2026 12,400 -1 (-7.46%) 601 8.2 0 0 13,400 15,400 11,400
16/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
15/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/04/2026 13,400 0 (0%) 10 0.12 0 0 13,400 15,400 11,400
13/04/2026 13,400 0 (0%) 87 1.04 0 0 13,400 15,400 11,400
10/04/2026 12,100 -1.7 (-12.32%) 903 12.12 0 0 13,800 15,800 11,800
09/04/2026 13,800 1.8 (15%) 903 12.46 0 0 12,000 13,800 10,200
08/04/2026 11,700 0.1 (0.86%) 1,200 14.36 0 0 11,600 13,300 9,900
07/04/2026 11,600 -1.4 (-10.77%) 1,001 11.61 0 0 13,000 14,900 11,100
06/04/2026 13,000 1.6 (14.04%) 806 10.48 0 0 11,400 13,100 9,700
03/04/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
02/04/2026 11,400 0.1 (0.88%) 1,001 11.41 0 0 11,300 12,900 9,700
01/04/2026 11,300 -1.4 (-11.02%) 1,010 11.43 0 0 12,700 14,600 10,800
31/03/2026 12,700 -0.2 (-1.55%) 1,000 12.7 0 0 12,900 14,800 11,000
30/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/03/2026 12,200 0.3 (2.52%) 2,001 25.81 0 0 11,900 13,600 10,200
25/03/2026 11,900 -2.1 (-15%) 1,000 11.9 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 1,900 26.6 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 0 (0%) 1,001 14.01 0 0 14,000 16,100 11,900
19/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/03/2026 14,000 -0.1 (-0.71%) 1,000 14 0 0 14,100 16,200 12,000
12/03/2026 14,500 0.4 (2.84%) 1,200 16.9 0 0 14,100 16,200 12,000
11/03/2026 14,100 0 (0%) 200 2.82 0 0 14,100 16,200 12,000
10/03/2026 14,100 -0.3 (-2.08%) 2,712 38.25 0 0 14,400 16,500 12,300
09/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
06/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
05/03/2026 14,400 0 (0%) 300 4.32 0 0 14,400 16,500 12,300
04/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/03/2026 14,400 0 (0%) 100 1.44 0 0 14,400 16,500 12,300
02/03/2026 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
27/02/2026 14,300 0.3 (2.14%) 200 2.88 0 0 14,000 16,100 11,900
26/02/2026 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
25/02/2026 14,000 0 (0%) 2,000 28 0 0 14,000 16,100 11,900
24/02/2026 14,000 -0.4 (-2.78%) 200 2.8 0 0 14,400 16,500 12,300
23/02/2026 14,400 1.2 (9.09%) 501 7.21 0 0 13,200 15,100 11,300
13/02/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
12/02/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
11/02/2026 13,200 1.2 (10%) 500 6.6 0 0 12,000 13,800 10,200
10/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/01/2026 12,000 0 (0%) 1,042 12.54 0 0 12,000 13,800 10,200
21/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/01/2026 12,000 0 (0%) 9,000 108 0 0 12,000 13,800 10,200
19/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200

Historical Data-ko - BSC

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