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
22/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/09/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
16/09/2026 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
15/09/2026 8,000 -0.1 (-1.23%) 1,600 12.8 0 0 8,100 9,300 6,900
14/09/2026 8,100 -0.3 (-3.57%) 600 4.86 0 0 8,400 9,600 7,200
11/09/2026 8,400 -0.1 (-1.18%) 2,000 16.72 0 0 8,500 9,700 7,300
10/09/2026 8,600 -0.4 (-4.44%) 300 2.56 0 0 9,000 10,300 7,700
09/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/09/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
07/09/2026 8,500 0.5 (6.25%) 1,000 8.5 0 0 8,000 9,200 6,800
04/09/2026 8,000 -1.4 (-14.89%) 9,100 73.02 0 0 9,400 10,800 8,000
03/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/08/2026 9,400 1.2 (14.63%) 100 0.94 0 0 8,200 9,400 7,000
25/08/2026 8,200 -1.4 (-14.58%) 5,300 43.63 0 0 9,600 11,000 8,200
24/08/2026 9,600 1.2 (14.29%) 100 0.96 0 0 8,400 9,600 7,200
21/08/2026 8,400 -1.4 (-14.29%) 10,100 85.07 0 0 9,800 11,200 8,400
20/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/08/2026 9,800 0.4 (4.26%) 100 0.98 0 0 9,400 10,800 8,000
18/08/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
17/08/2026 9,800 0.8 (8.89%) 200 1.88 0 0 9,000 10,300 7,700
14/08/2026 9,900 -0.1 (-1%) 400 3.58 0 0 10,000 11,500 8,500
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/08/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
10/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/08/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
04/08/2026 8,800 -1.4 (-13.73%) 400 3.52 0 0 10,200 11,700 8,700
03/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
31/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/07/2026 10,200 1.1 (12.09%) 100 1.02 0 0 9,100 10,400 7,800
29/07/2026 9,100 0.9 (10.98%) 100 0.91 0 0 8,200 9,400 7,000
28/07/2026 10,700 1.2 (12.63%) 5,100 41.57 0 0 9,500 10,900 8,100
27/07/2026 9,500 1.1 (13.1%) 100 0.95 0 0 8,400 9,600 7,200
24/07/2026 8,400 0 (0%) 600 5.04 0 0 8,400 9,600 7,200
23/07/2026 8,500 0.3 (3.66%) 600 5.05 0 0 8,200 9,400 7,000
22/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/07/2026 8,100 0 (0%) 1,300 10.6 0 0 8,100 9,300 6,900
20/07/2026 8,100 0 (0%) 20,700 167.47 0 0 8,100 9,300 6,900
17/07/2026 8,200 0.1 (1.23%) 1,500 12.2 0 0 8,100 9,300 6,900
16/07/2026 8,100 -0.6 (-6.9%) 3,100 25.04 0 0 8,700 10,000 7,400
15/07/2026 8,900 0.4 (4.71%) 700 6.09 0 0 8,500 9,700 7,300
14/07/2026 8,500 -0.8 (-8.6%) 1,300 11.1 0 0 9,300 10,600 8,000
13/07/2026 9,200 -0.1 (-1.08%) 1,200 11.1 0 0 9,300 10,600 8,000
10/07/2026 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
09/07/2026 9,900 -0.1 (-1%) 1,400 12.92 0 0 10,000 11,500 8,500
08/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/07/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/07/2026 10,000 0.3 (3.09%) 200 2 0 0 9,700 11,100 8,300
30/06/2026 9,400 0 (0%) 200 1.94 0 0 9,400 10,800 8,000
29/06/2026 9,400 -1.6 (-14.55%) 100 0.94 0 0 11,000 12,600 9,400
26/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/06/2026 11,000 0 (0%) 12 0.13 0 0 11,000 12,600 9,400
24/06/2026 11,000 1.1 (11.11%) 100 1.1 0 0 9,900 11,300 8,500
23/06/2026 9,900 -0.1 (-1%) 700 6.94 0 0 10,000 11,500 8,500
22/06/2026 10,000 0.4 (4.17%) 100 1 0 0 9,600 11,000 8,200
19/06/2026 10,600 0.6 (6%) 3,000 28.78 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
17/06/2026 10,000 0.2 (2.04%) 1,200 12 0 0 9,800 11,200 8,400
16/06/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
15/06/2026 9,800 0 (0%) 1,200 11.75 0 0 9,800 11,200 8,400
12/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
11/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/06/2026 9,800 -0.1 (-1.01%) 1,000 9.8 0 0 9,900 11,300 8,500
09/06/2026 9,900 0 (0%) 800 7.92 0 0 9,900 11,300 8,500
08/06/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/06/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
03/06/2026 10,000 -0.9 (-8.26%) 500 5 0 0 10,900 12,500 9,300
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
01/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/05/2026 11,000 0.8 (7.84%) 10,000 109.18 0 0 10,200 11,700 8,700
25/05/2026 10,200 0.5 (5.15%) 200 2.04 0 0 9,700 11,100 8,300
22/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/05/2026 9,900 -0.1 (-1%) 1,600 15.44 0 0 10,000 11,500 8,500
20/05/2026 9,900 -0.1 (-1%) 1,200 11.98 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 800 8 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 1,200 12.05 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 300 2.99 0 0 10,000 11,500 8,500
14/05/2026 9,900 -0.1 (-1%) 5,900 58.76 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 4,300 43.15 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 -1.5 (-13.04%) 32,600 324.84 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/05/2026 11,500 -0.1 (-0.86%) 100 1.15 0 0 11,600 13,300 9,900
06/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
04/05/2026 11,600 1 (9.43%) 100 1.16 0 0 10,600 12,100 9,100
29/04/2026 10,600 -0.2 (-1.85%) 3,100 32.9 0 0 10,800 12,400 9,200
28/04/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
24/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/04/2026 11,000 0.6 (5.77%) 1,300 14.1 0 0 10,400 11,900 8,900
22/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
21/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
20/04/2026 10,800 0.5 (4.85%) 3,200 33.29 0 0 10,300 11,800 8,800
17/04/2026 10,300 0 (0%) 2,700 27.81 0 0 10,300 11,800 8,800
16/04/2026 10,300 0 (0%) 3,300 33.99 0 0 10,300 11,800 8,800
15/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/04/2026 10,200 -0.3 (-2.86%) 500 5.13 0 0 10,500 12,000 9,000
13/04/2026 10,500 0 (0%) 2,400 25.2 0 0 10,500 12,000 9,000
10/04/2026 10,200 -1.4 (-12.07%) 1,400 14.75 0 0 11,600 13,300 9,900
09/04/2026 11,600 0.9 (8.41%) 200 2.32 0 0 10,700 12,300 9,100
08/04/2026 11,700 1.2 (11.43%) 10,700 114.39 0 0 10,500 12,000 9,000
07/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/04/2026 10,400 -0.4 (-3.7%) 800 8.37 0 0 10,800 12,400 9,200
03/04/2026 10,800 0.6 (5.88%) 100 1.08 0 0 10,200 11,700 8,700
02/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/04/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
31/03/2026 10,600 0 (0%) 600 6.14 0 0 10,600 12,100 9,100
30/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
27/03/2026 10,700 0.4 (3.88%) 3,300 35.03 0 0 10,300 11,800 8,800
26/03/2026 10,300 0 (0%) 7,000 72.12 0 0 10,300 11,800 8,800
25/03/2026 10,300 0 (0%) 500 5.15 0 0 10,300 11,800 8,800
24/03/2026 10,400 0.3 (2.97%) 3,000 30.9 0 0 10,100 11,600 8,600
23/03/2026 10,000 -0.5 (-4.76%) 9,600 96.86 0 0 10,500 12,000 9,000

Historical Data-ko - BSC

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