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
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
01/04/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
31/03/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
30/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
27/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
26/03/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,200 10,000
25/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
24/03/2026 11,100 0.1 (0.91%) 800 8.78 0 0 11,000 12,100 9,900
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/03/2026 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
19/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
18/03/2026 11,100 -0.1 (-0.89%) 400 4.38 0 0 11,200 12,300 10,100
17/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
16/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
11/03/2026 11,200 0.1 (0.9%) 1,100 12.32 0 0 11,100 12,200 10,000
10/03/2026 11,100 0.9 (8.82%) 16,910 176.07 0 0 10,200 11,200 9,200
09/03/2026 10,200 -1.1 (-9.73%) 3,000 31.2 0 0 11,300 12,400 10,200
06/03/2026 11,300 0 (0%) 100 1.13 0 0 11,300 12,400 10,200
05/03/2026 11,300 0 (0%) 500 5.39 0 0 11,300 12,400 10,200
04/03/2026 11,300 0 (0%) 600 6.38 0 0 11,300 12,400 10,200
03/03/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
02/03/2026 11,300 0 (0%) 39 0.43 0 0 11,300 12,400 10,200
27/02/2026 11,300 0 (0%) 1,100 11.93 0 0 11,300 12,400 10,200
26/02/2026 11,300 0 (0%) 20 0.23 0 0 11,300 12,400 10,200
25/02/2026 11,300 0 (0%) 10 0.11 0 0 11,300 12,400 10,200
24/02/2026 11,300 -0.2 (-1.74%) 2,500 27.18 0 0 11,500 12,600 10,400
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
13/02/2026 11,500 0.2 (1.77%) 200 2.3 0 0 11,300 12,400 10,200
12/02/2026 12,100 -0.1 (-0.82%) 356 4.31 0 0 12,200 13,400 11,000
11/02/2026 12,200 0.2 (1.67%) 700 8.53 0 0 12,000 13,200 10,800
10/02/2026 12,000 0.3 (2.56%) 1,317 16.02 0 0 11,700 12,800 10,600
09/02/2026 11,700 -0.1 (-0.85%) 201 2.35 0 0 11,800 12,900 10,700
06/02/2026 11,800 0 (0%) 1,500 17.55 0 0 11,800 12,900 10,700
05/02/2026 11,800 0 (0%) 1,100 12.38 0 0 11,800 12,900 10,700
04/02/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
03/02/2026 11,800 0 (0%) 1,100 12.62 0 0 11,800 12,900 10,700
02/02/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
30/01/2026 11,800 0 (0%) 200 2.36 0 0 11,800 12,900 10,700
29/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
28/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
27/01/2026 11,800 0.1 (0.85%) 100 1.18 0 0 11,700 12,800 10,600
26/01/2026 11,700 0 (0%) 200 2.34 0 0 11,700 12,800 10,600
23/01/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
22/01/2026 11,700 0.2 (1.74%) 200 2.34 0 0 11,500 12,600 10,400
21/01/2026 11,500 -0.3 (-2.54%) 1,300 14.95 0 0 11,800 12,900 10,700
20/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
19/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
16/01/2026 11,800 0 (0%) 600 7.08 0 0 11,800 12,900 10,700
15/01/2026 11,800 -0.1 (-0.84%) 3,000 35.4 0 0 11,900 13,000 10,800
14/01/2026 11,900 0 (0%) 2 0.02 0 0 11,900 13,000 10,800
13/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
12/01/2026 11,900 0.3 (2.59%) 1,992 22.48 0 0 11,600 12,700 10,500
09/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
08/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
07/01/2026 11,600 0 (0%) 13 0.15 0 0 11,600 12,700 10,500
06/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
05/01/2026 11,600 -0.2 (-1.69%) 100 1.16 0 0 11,800 12,900 10,700
31/12/2025 11,800 0.4 (3.51%) 1,600 19.03 0 0 11,400 12,500 10,300
30/12/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
29/12/2025 11,400 0.9 (8.57%) 200 2.19 0 0 10,500 11,500 9,500
26/12/2025 10,500 -1 (-8.7%) 500 5.25 0 0 11,500 12,600 10,400
25/12/2025 11,500 1 (9.52%) 3,202 34.52 0 0 10,500 11,500 9,500
24/12/2025 10,500 -0.8 (-7.08%) 217 2.43 0 0 11,300 12,400 10,200
23/12/2025 11,300 -1.2 (-9.6%) 100 1.13 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 2 0.02 0 0 12,500 13,700 11,300

Historical Data-ko - BSC

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