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 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
29/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
28/10/2026 11,300 0 (0%) 1,600 18.19 0 0 11,300 12,050 10,550
27/10/2026 11,300 0 (0%) 500 5.65 0 0 11,300 12,050 10,550
26/10/2026 11,300 -0.2 (-1.74%) 900 10.25 0 0 11,500 12,300 10,700
23/10/2026 11,500 0.25 (2.22%) 1,300 14.77 0 0 11,250 12,000 10,500
22/10/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
21/10/2026 11,250 0.05 (0.45%) 1,200 13.52 0 0 11,200 11,950 10,450
20/10/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
19/10/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
16/10/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
15/10/2026 11,200 0.2 (1.82%) 900 10 0 0 11,000 11,750 10,250
14/10/2026 11,000 0.2 (1.85%) 2,500 27.34 0 0 10,800 11,550 10,050
13/10/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
12/10/2026 10,800 0 (0%) 500 5.4 0 0 10,800 11,550 10,050
09/10/2026 10,800 -0.2 (-1.82%) 1,100 11.96 0 0 11,000 11,750 10,250
08/10/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
07/10/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
06/10/2026 11,000 0.05 (0.46%) 1,100 12.08 0 0 10,950 11,700 10,200
05/10/2026 10,950 0.05 (0.46%) 500 5.48 0 0 10,900 11,650 10,150
02/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
01/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
30/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
29/09/2026 10,900 0 (0%) 500 5.45 0 0 10,900 11,650 10,150
28/09/2026 10,900 0.15 (1.4%) 500 5.45 0 0 10,750 11,500 10,000
25/09/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
24/09/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
23/09/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
22/09/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
21/09/2026 10,750 0 (0%) 500 5.38 0 0 10,750 11,500 10,000
18/09/2026 10,750 0 (0%) 700 7.56 0 0 10,750 11,500 10,000
17/09/2026 10,750 -0.15 (-1.38%) 800 8.62 0 0 10,900 11,650 10,150
16/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
15/09/2026 10,900 0.3 (2.83%) 200 2.18 0 0 10,600 11,300 9,860
14/09/2026 10,600 0 (0%) 700 7.42 0 0 10,600 11,300 9,860
11/09/2026 10,600 0 (0%) 0 0 0 0 10,600 11,300 9,860
10/09/2026 10,600 0 (0%) 300 3.18 0 0 10,600 11,300 9,860
09/09/2026 10,600 0 (0%) 500 5.32 0 0 10,600 11,300 9,860
08/09/2026 10,600 -0.05 (-0.47%) 700 7.44 0 0 10,650 11,350 9,910
07/09/2026 10,650 0 (0%) 0 0 0 0 10,650 11,350 9,910
04/09/2026 10,650 0.15 (1.43%) 500 5.32 0 0 10,500 11,200 9,770
03/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
28/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
27/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
26/08/2026 10,500 0 (0%) 300 3.15 0 0 10,500 11,200 9,770
25/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
24/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
21/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
20/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
19/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
18/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
17/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
14/08/2026 10,500 0.1 (0.96%) 400 4.2 0 0 10,400 11,100 9,680
13/08/2026 10,400 0.2 (1.96%) 100 1.04 0 0 10,200 10,900 9,490
12/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
11/08/2026 10,200 0 (0%) 1,100 11.22 0 0 10,200 10,900 9,490
10/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
07/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
06/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
05/08/2026 10,200 0 (0%) 500 5.1 0 0 10,200 10,900 9,490
04/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
03/08/2026 10,200 0.15 (1.49%) 600 6.14 0 0 10,050 10,750 9,350
31/07/2026 10,050 0 (0%) 800 8.05 0 0 10,050 10,750 9,350
30/07/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
29/07/2026 10,050 0 (0%) 1,300 13.12 0 0 10,050 10,750 9,350
28/07/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
27/07/2026 10,050 0 (0%) 800 8.06 0 0 10,050 10,750 9,350
24/07/2026 10,050 0 (0%) 600 6.05 0 0 10,050 10,750 9,350
23/07/2026 10,050 0 (0%) 600 6 0 0 10,050 10,750 9,350
22/07/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
21/07/2026 10,050 0.05 (0.5%) 500 5.03 0 0 10,000 10,700 9,300
20/07/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
17/07/2026 10,000 0 (0%) 500 5 0 0 10,000 10,700 9,300
16/07/2026 10,000 0 (0%) 600 6 0 0 10,000 10,700 9,300
15/07/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
14/07/2026 10,000 0.05 (0.5%) 600 6 0 0 9,950 10,600 9,260
13/07/2026 9,950 -0.15 (-1.49%) 1,200 12.06 0 0 10,100 10,800 9,400
10/07/2026 10,100 0 (0%) 500 5.05 0 0 10,100 10,800 9,400
09/07/2026 10,100 0 (0%) 900 9.03 0 0 10,100 10,800 9,400
08/07/2026 10,100 0.1 (1%) 300 3.03 0 0 10,000 10,700 9,300
07/07/2026 10,000 0.3 (3.09%) 1,500 14.81 0 0 9,700 10,350 9,030
06/07/2026 9,700 0 (0%) 400 3.91 0 0 9,700 10,350 9,030
03/07/2026 9,700 0.1 (1.04%) 1,000 9.65 0 0 9,600 10,250 8,930
02/07/2026 9,600 0 (0%) 1,400 13.5 0 0 9,600 10,250 8,930
01/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,250 8,930
30/06/2026 9,600 0.02 (0.21%) 4,000 38.46 0 0 9,580 10,250 8,910
29/06/2026 9,580 -0.01 (-0.1%) 1,000 9.59 0 0 9,590 10,250 8,920
26/06/2026 9,590 -0.01 (-0.1%) 800 7.68 0 0 9,600 10,250 8,930
25/06/2026 9,600 0.1 (1.05%) 100 0.96 0 0 9,500 10,150 8,840
24/06/2026 9,500 0.05 (0.53%) 500 4.75 0 0 9,450 10,100 8,790
23/06/2026 9,450 -0.1 (-1.05%) 2,900 27.71 0 0 9,550 10,200 8,890
22/06/2026 9,550 -0.05 (-0.52%) 1,900 18.45 0 0 9,600 10,250 8,930
19/06/2026 9,600 0.3 (3.23%) 2,000 19.33 0 0 9,300 9,950 8,650
18/06/2026 9,300 -0.07 (-0.75%) 46,200 430.37 0 0 9,370 10,000 8,720
17/06/2026 9,370 -0.08 (-0.85%) 46,600 438.34 0 0 9,450 10,100 8,790
16/06/2026 9,450 -0.15 (-1.56%) 46,800 441.64 0 0 9,600 10,250 8,930
15/06/2026 9,600 -0.2 (-2.04%) 51,100 486.08 0 0 9,800 10,450 9,120
12/06/2026 9,800 -0.15 (-1.51%) 4,700 46.38 0 0 9,950 10,600 9,260
11/06/2026 9,950 -0.3 (-2.93%) 2,800 28.3 0 0 10,250 10,950 9,540
10/06/2026 10,250 -0.45 (-4.21%) 3,400 35.86 0 0 10,700 11,400 9,960
09/06/2026 10,700 -0.3 (-2.73%) 2,400 26.16 0 0 11,000 11,750 10,250
08/06/2026 11,000 -0.1 (-0.9%) 2,700 30.07 0 0 11,100 11,850 10,350
05/06/2026 11,100 -0.05 (-0.45%) 2,900 32.43 0 0 11,150 11,900 10,400
04/06/2026 11,150 0.15 (1.36%) 700 7.83 0 0 11,000 11,750 10,250
03/06/2026 11,000 -0.3 (-2.65%) 2,000 22.34 0 0 11,300 12,050 10,550
02/06/2026 11,300 0.2 (1.8%) 700 7.91 0 0 11,100 11,850 10,350
01/06/2026 11,100 0.1 (0.91%) 2,900 32.19 0 0 11,000 11,750 10,250
29/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
28/05/2026 11,000 0.1 (0.92%) 500 5.5 0 0 10,900 11,650 10,150
27/05/2026 10,900 -0.1 (-0.91%) 2,200 24.26 0 0 11,000 11,750 10,250
26/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
22/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
21/05/2026 11,000 -0.1 (-0.9%) 3,200 35.27 0 0 11,100 11,850 10,350
20/05/2026 11,100 0 (0%) 500 5.58 0 0 11,100 11,850 10,350
19/05/2026 11,100 -0.4 (-3.48%) 3,400 38.35 0 0 11,500 12,300 10,700
18/05/2026 11,500 -0.2 (-1.71%) 3,100 35.82 0 0 11,700 12,500 10,900
15/05/2026 11,700 0.2 (1.74%) 1,200 14.19 0 0 11,500 12,300 10,700
14/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
13/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
12/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
11/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
07/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
06/05/2026 11,500 0.1 (0.88%) 2,000 23.05 0 0 11,400 12,150 10,650
05/05/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
04/05/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650

Historical Data-ko - BSC

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