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
30/01/2026 14,300 1.3 (10%) 100 1.43 0 0 13,000 14,300 11,700
29/01/2026 13,000 -1.1 (-7.8%) 600 7.99 0 0 14,100 15,500 12,700
28/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
27/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
26/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
23/01/2026 14,100 -1.3 (-8.44%) 400 5.58 0 0 15,400 16,900 13,900
22/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
21/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
20/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
19/01/2026 15,400 0.5 (3.36%) 400 6.01 0 0 14,900 16,300 13,500
16/01/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
15/01/2026 14,900 1 (7.19%) 200 2.98 0 0 13,900 15,200 12,600
14/01/2026 13,900 0.1 (0.72%) 100 1.39 0 0 13,800 15,100 12,500
13/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
12/01/2026 13,800 -0.7 (-4.83%) 606 8.41 0 0 14,500 15,900 13,100
09/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
08/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
07/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
05/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
31/12/2025 14,500 0 (0%) 50 0.7 0 0 14,500 15,900 13,100
30/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
29/12/2025 14,500 0 (0%) 34 0.48 0 0 14,500 15,900 13,100
26/12/2025 14,500 0.5 (3.57%) 250 3.58 0 0 14,000 15,400 12,600
25/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/12/2025 14,000 0 (0%) 77 1.08 0 0 14,000 15,400 12,600
23/12/2025 14,000 0 (0%) 50 0.7 0 0 14,000 15,400 12,600
22/12/2025 14,000 0.2 (1.45%) 2,000 28 0 0 13,800 15,100 12,500
19/12/2025 13,800 0.1 (0.73%) 103 1.42 0 0 13,700 15,000 12,400
18/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
17/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
16/12/2025 13,700 -1.1 (-7.43%) 4,000 54.85 0 0 14,800 16,200 13,400
15/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
12/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
11/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
10/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
09/12/2025 14,800 -0.2 (-1.33%) 406 5.8 0 0 15,000 16,500 13,500
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/12/2025 15,000 0.5 (3.45%) 9,100 137.08 0 0 14,500 15,900 13,100
03/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
02/12/2025 14,500 0 (0%) 1 0.01 0 0 14,500 15,900 13,100
01/12/2025 14,500 0 (0%) 2 0.03 0 0 14,500 15,900 13,100
28/11/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
27/11/2025 14,500 0.7 (5.07%) 200 2.95 0 0 13,800 15,100 12,500
26/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
25/11/2025 13,800 0.2 (1.47%) 102 1.41 0 0 13,600 14,900 12,300
24/11/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
21/11/2025 13,600 -0.9 (-6.21%) 300 4.08 0 0 14,500 15,900 13,100
20/11/2025 14,500 0.1 (0.69%) 100 1.45 0 0 14,400 15,800 13,000
19/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
18/11/2025 14,400 0 (0%) 3,400 48.96 0 0 14,400 15,800 13,000
17/11/2025 14,400 0 (0%) 500 7.2 0 0 14,400 15,800 13,000
14/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
13/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
12/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
11/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
10/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
07/11/2025 14,400 0 (0%) 200 2.88 0 0 14,400 15,800 13,000
06/11/2025 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 15,400 12,600
05/11/2025 14,000 -0.4 (-2.78%) 110 1.55 0 0 14,400 15,800 13,000
04/11/2025 14,400 0 (0%) 101 1.45 0 0 14,400 15,800 13,000
03/11/2025 14,400 0 (0%) 64 0.86 0 0 14,400 15,800 13,000
31/10/2025 14,400 0.2 (1.41%) 100 1.44 0 0 14,200 15,600 12,800
30/10/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
29/10/2025 14,200 0 (0%) 6 0.08 0 0 14,200 15,600 12,800
28/10/2025 14,200 0 (0%) 1,400 19.88 0 0 14,200 15,600 12,800
27/10/2025 14,200 0.6 (4.41%) 3,900 55.31 0 0 13,600 14,900 12,300
24/10/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
23/10/2025 13,600 0.1 (0.74%) 100 1.36 0 0 13,500 14,800 12,200
22/10/2025 13,500 -1 (-6.9%) 500 6.76 0 0 14,500 15,900 13,100
21/10/2025 14,500 0 (0%) 150 2.11 0 0 14,500 15,900 13,100
20/10/2025 14,500 0 (0%) 2,100 30.45 0 0 14,500 15,900 13,100
17/10/2025 14,500 0.9 (6.62%) 810 11.77 0 0 13,600 14,900 12,300
16/10/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
15/10/2025 13,600 -0.7 (-4.9%) 111 1.53 0 0 14,300 15,700 12,900
14/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
13/10/2025 14,300 0 (0%) 300 4.29 0 0 14,300 15,700 12,900
10/10/2025 14,300 0 (0%) 12 0.16 0 0 14,300 15,700 12,900
09/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
08/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
07/10/2025 14,300 0 (0%) 6 0.08 0 0 14,300 15,700 12,900
06/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
03/10/2025 14,300 -0.4 (-2.72%) 2,700 38.62 0 0 14,700 16,100 13,300
02/10/2025 14,700 0 (0%) 900 13.22 0 0 14,700 16,100 13,300
01/10/2025 14,700 0.1 (0.68%) 513 7.53 0 0 14,600 16,000 13,200
30/09/2025 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
29/09/2025 14,600 0.5 (3.55%) 1,700 24.82 0 0 14,100 15,500 12,700
26/09/2025 14,100 -0.1 (-0.7%) 700 9.87 0 0 14,200 15,600 12,800
25/09/2025 14,200 0.7 (5.19%) 400 5.74 0 0 13,500 14,800 12,200
24/09/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
23/09/2025 13,500 -1.1 (-7.53%) 1,100 15.29 0 0 14,600 16,000 13,200
22/09/2025 14,600 0 (0%) 10 0.15 0 0 14,600 16,000 13,200
19/09/2025 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
18/09/2025 14,600 0.2 (1.39%) 5,509 80.47 0 0 14,400 15,800 13,000
17/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
16/09/2025 14,400 0 (0%) 1,105 15.91 5,000 65 14,400 15,800 13,000
15/09/2025 14,400 0 (0%) 10 0.13 0 0 14,400 15,800 13,000
12/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
11/09/2025 14,400 0 (0%) 300 4.32 0 0 14,400 15,800 13,000
10/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
09/09/2025 14,400 -0.1 (-0.69%) 1,400 20.16 0 0 14,500 15,900 13,100
08/09/2025 14,500 0.1 (0.69%) 2,000 29 0 0 14,400 15,800 13,000
05/09/2025 14,400 0.1 (0.7%) 4,422 63.62 0 0 14,300 15,700 12,900
04/09/2025 14,300 0.1 (0.7%) 800 11.37 0 0 14,200 15,600 12,800
03/09/2025 14,200 0.2 (1.43%) 600 8.38 0 0 14,000 15,400 12,600
29/08/2025 14,000 -0.5 (-3.45%) 2,500 35 0 0 14,500 15,900 13,100
28/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
27/08/2025 14,500 0.2 (1.4%) 1,000 14.5 0 0 14,300 15,700 12,900
26/08/2025 14,300 0 (0%) 735 10.51 0 0 14,300 15,700 12,900
25/08/2025 14,300 -0.6 (-4.03%) 1,000 14.3 0 0 14,900 16,300 13,500
22/08/2025 14,900 0.4 (2.76%) 300 4.39 0 0 14,500 15,900 13,100
21/08/2025 14,500 0 (0%) 205 3. 0 0 14,500 15,900 13,100
20/08/2025 14,500 -0.5 (-3.33%) 510 7.4 0 0 15,000 16,500 13,500
19/08/2025 15,000 -0.7 (-4.46%) 5,501 83.33 0 0 15,700 17,200 14,200
18/08/2025 15,700 0 (0%) 2 0.03 0 0 15,700 17,200 14,200
15/08/2025 15,700 0.8 (5.37%) 6,775 106.01 0 0 14,900 16,300 13,500
14/08/2025 16,100 0.1 (0.63%) 11,617 188.16 0 0 16,000 17,600 14,400
13/08/2025 16,000 0.4 (2.56%) 9,000 141.86 0 0 15,600 17,100 14,100
12/08/2025 15,600 -0.4 (-2.5%) 2,900 46.06 0 0 16,000 17,600 14,400
11/08/2025 16,000 0.2 (1.27%) 5,700 91.18 0 0 15,800 17,300 14,300
08/08/2025 15,800 0.1 (0.64%) 2,000 31.6 0 0 15,700 17,200 14,200
07/08/2025 15,700 0.1 (0.64%) 1,100 17.11 0 0 15,600 17,100 14,100
06/08/2025 15,600 1 (6.85%) 1,800 28.28 0 0 14,600 16,000 13,200
05/08/2025 14,600 -1.2 (-7.59%) 4,000 60.09 0 0 15,800 17,300 14,300
04/08/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
01/08/2025 15,800 0.3 (1.94%) 155 2.44 0 0 15,500 17,000 14,000

Historical Data-ko - BSC

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