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
02/10/2026 10,300 0 (0%) 0 0 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 0.5 (5.1%) 1,800 17.79 0 0 9,800 10,700 8,900
25/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
24/09/2026 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
23/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
22/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
21/09/2026 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
18/09/2026 9,800 -0.8 (-7.55%) 1,001 9.72 0 0 10,600 11,600 9,600
17/09/2026 10,600 0 (0%) 1 0.01 0 0 10,600 11,600 9,600
16/09/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
15/09/2026 10,600 0 (0%) 10 0.1 0 0 10,600 11,600 9,600
14/09/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
11/09/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
10/09/2026 10,600 0.2 (1.92%) 100 1.06 0 0 10,400 11,400 9,400
09/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/09/2026 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,000 9,000
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/09/2026 10,000 0 (0%) 5,500 54 0 0 10,000 11,000 9,000
28/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/08/2026 10,000 0 (0%) 1,120 11.2 0 0 10,000 11,000 9,000
19/08/2026 10,000 -0.4 (-3.85%) 100 1 0 0 10,400 11,400 9,400
18/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
17/08/2026 10,400 0 (0%) 200 2.08 0 0 10,400 11,400 9,400
14/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
13/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
12/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
11/08/2026 10,400 0 (0%) 400 4.16 0 0 10,400 11,400 9,400
10/08/2026 10,400 0.7 (7.22%) 100 1.04 0 0 9,700 10,600 8,800
07/08/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 10,600 8,800
06/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/08/2026 9,700 0 (0%) 11 0.11 0 0 9,700 10,600 8,800
03/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
31/07/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
30/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
29/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
28/07/2026 9,700 0 (0%) 11 0.1 0 0 9,700 10,600 8,800
27/07/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
24/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
23/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
22/07/2026 9,700 0 (0%) 300 2.91 0 0 9,700 10,600 8,800
21/07/2026 9,700 -0.7 (-6.73%) 176 1.7 0 0 10,400 11,400 9,400
20/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
17/07/2026 10,400 0.8 (8.33%) 200 2.08 0 0 9,600 10,500 8,700
16/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
15/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
14/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
13/07/2026 9,600 -0.7 (-6.8%) 200 1.93 0 0 10,300 11,300 9,300
10/07/2026 10,300 0.1 (0.98%) 100 1.03 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 -0.1 (-0.97%) 1,800 18.36 0 0 10,300 11,300 9,300
07/07/2026 10,300 0 (0%) 12 0.12 0 0 10,300 11,300 9,300
06/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
02/07/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,300 9,300
01/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/06/2026 10,300 0.6 (6.19%) 100 1.03 0 0 9,700 10,600 8,800
29/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
26/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
25/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
24/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
23/06/2026 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
22/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
19/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
18/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
17/06/2026 9,700 -1 (-9.35%) 5,301 52.04 0 0 10,700 11,700 9,700
16/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
15/06/2026 10,700 0 (0%) 100 1.07 0 0 10,700 11,700 9,700
12/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
11/06/2026 10,700 0.2 (1.9%) 100 1.07 0 0 10,500 11,500 9,500
10/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/06/2026 10,500 -0.2 (-1.87%) 254 2.67 0 0 10,700 11,700 9,700
08/06/2026 10,700 0.1 (0.94%) 100 1.07 0 0 10,600 11,600 9,600
05/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
04/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
01/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/05/2026 10,600 0 (0%) 8 0.08 0 0 10,600 11,600 9,600
28/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
27/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/05/2026 10,600 0.2 (1.92%) 100 1.06 0 0 10,400 11,400 9,400
25/05/2026 10,400 0 (0%) 11 0.11 0 0 10,400 11,400 9,400
22/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
21/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
20/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
19/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
18/05/2026 10,400 -0.2 (-1.89%) 200 2.08 0 0 10,600 11,600 9,600
15/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
14/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
13/05/2026 10,600 0 (0%) 25,300 268.18 0 0 10,600 11,600 9,600
12/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
11/05/2026 10,600 0.1 (0.95%) 10,500 111.32 0 0 10,500 11,500 9,500
08/05/2026 10,500 -0.5 (-4.55%) 100 1.05 0 0 11,000 12,100 9,900
07/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,100 9,900
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/04/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
21/04/2026 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
20/04/2026 11,100 0 (0%) 1,000 11.1 0 0 11,100 12,200 10,000
17/04/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
16/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
14/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
13/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
09/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
08/04/2026 11,100 0 (0%) 200 2.15 0 0 11,100 12,200 10,000
07/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/04/2026 11,100 0 (0%) 185 2.05 0 0 11,100 12,200 10,000
03/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
02/04/2026 11,100 0 (0%) 800 8.63 0 0 11,100 12,200 10,000

Historical Data-ko - BSC

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