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
24/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/07/2026 13,000 -0.1 (-0.76%) 1,500 19.3 0 0 13,100 15,000 11,200
21/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
17/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
16/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
14/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
09/07/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
08/07/2026 13,500 0.1 (0.75%) 500 6.55 0 0 13,400 15,400 11,400
07/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
06/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
03/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
02/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
01/07/2026 13,400 0 (0%) 1,000 13.4 0 0 13,400 15,400 11,400
30/06/2026 13,400 0 (0%) 1,000 13.4 0 0 13,400 15,400 11,400
29/06/2026 13,400 0.9 (7.2%) 1,000 13.4 0 0 12,500 14,300 10,700
26/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/06/2026 12,500 1.6 (14.68%) 100 1.25 0 0 10,900 12,500 9,300
22/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/06/2026 10,900 -1.9 (-14.84%) 3,000 32.7 0 0 12,800 14,700 10,900
17/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
16/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
15/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
12/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
11/06/2026 12,800 -0.5 (-3.76%) 500 6.4 0 0 13,300 15,200 11,400
10/06/2026 13,400 0.2 (1.52%) 15,000 200 0 0 13,200 15,100 11,300
09/06/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
08/06/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
05/06/2026 13,300 1.1 (9.02%) 15,406 203.9 0 0 12,200 14,000 10,400
04/06/2026 12,200 0 (0%) 0 0 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 -0.3 (-2.4%) 500 6.1 0 0 12,500 14,300 10,700
29/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/05/2026 12,500 -0.5 (-3.85%) 500 6.25 0 0 13,000 14,900 11,100
21/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/05/2026 13,000 0.1 (0.78%) 5,000 65 0 0 12,900 14,800 11,000
19/05/2026 12,800 -0.2 (-1.54%) 9,000 116.1 0 0 13,000 14,900 11,100
18/05/2026 13,000 -0.4 (-2.99%) 5,000 65 0 0 13,400 15,400 11,400
15/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
13/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
07/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
06/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
05/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
04/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
29/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
28/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/04/2026 13,400 0 (0%) 29,800 399.32 0 0 13,400 15,400 11,400
22/04/2026 13,400 0 (0%) 100 1.34 0 0 13,400 15,400 11,400
21/04/2026 13,400 0 (0%) 14,900 199.66 0 0 13,400 15,400 11,400
20/04/2026 13,500 0.3 (2.27%) 11,000 147.6 0 0 13,200 15,100 11,300
17/04/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
16/04/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
15/04/2026 13,200 0.3 (2.33%) 6,600 87.12 0 0 12,900 14,800 11,000
14/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
13/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
10/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
09/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
08/04/2026 12,900 0 (0%) 5,000 64.51 0 0 12,900 14,800 11,000
07/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/04/2026 12,800 0 (0%) 1,800 23.14 0 0 12,800 14,700 10,900
02/04/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
01/04/2026 12,500 -1.2 (-8.76%) 3,801 48.69 0 0 13,700 15,700 11,700
31/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
30/03/2026 13,700 0.4 (3.01%) 1,000 13.7 0 0 13,300 18,600 8,000
27/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
26/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
25/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
24/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
23/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
20/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
19/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
18/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
17/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
16/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
13/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
12/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
11/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
10/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
09/03/2026 13,300 0 (0%) 0 0 0 0 13,300 18,600 8,000
06/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
04/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
03/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
02/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
24/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
13/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
12/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
11/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
10/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
09/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
06/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
04/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
03/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
02/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
30/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
29/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
28/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400

Historical Data-ko - BSC

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