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
28/10/2026 11,000 0.3 (2.8%) 1,000 11 0 0 10,700 12,300 9,100
27/10/2026 10,700 -0.3 (-2.73%) 2,700 28.91 0 0 11,000 12,600 9,400
26/10/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,600 9,400
23/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/10/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,600 9,400
21/10/2026 11,000 0 (0%) 900 9.9 0 0 11,000 12,600 9,400
20/10/2026 11,000 -0.2 (-1.79%) 4,100 45.1 0 0 11,200 12,800 9,600
19/10/2026 11,000 -1 (-8.33%) 400 4.46 0 0 12,000 13,800 10,200
16/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2026 12,000 1.4 (13.21%) 201 2.41 0 0 10,600 12,100 9,100
13/10/2026 10,600 -0.1 (-0.93%) 2,500 26.45 0 0 10,700 12,300 9,100
12/10/2026 10,700 0 (0%) 500 5.35 0 0 10,700 12,300 9,100
09/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/10/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/10/2026 10,700 0 (0%) 5,900 63.13 0 0 10,700 12,300 9,100
06/10/2026 10,600 -0.2 (-1.85%) 7,100 75.68 0 0 10,800 12,400 9,200
05/10/2026 10,800 -0.6 (-5.26%) 2,900 31.34 0 0 11,400 13,100 9,700
02/10/2026 11,400 0.6 (5.56%) 100 1.14 0 0 10,800 12,400 9,200
01/10/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
28/09/2026 10,800 0 (0%) 3,000 32.4 0 0 10,800 12,400 9,200
25/09/2026 10,800 0 (0%) 905 9.78 0 0 10,800 12,400 9,200
24/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/09/2026 10,800 0 (0%) 200 2.16 0 0 10,800 12,400 9,200
22/09/2026 10,800 -0.1 (-0.92%) 3,500 37.83 0 0 10,900 12,500 9,300
21/09/2026 11,000 0.1 (0.92%) 600 6.55 0 0 10,900 12,500 9,300
18/09/2026 10,900 0 (0%) 800 8.72 0 0 10,900 12,500 9,300
17/09/2026 11,000 0.1 (0.92%) 1,200 13.03 0 0 10,900 12,500 9,300
16/09/2026 10,900 0 (0%) 1,001 10.91 0 0 10,900 12,500 9,300
15/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
14/09/2026 10,800 0 (0%) 4,000 43.73 0 0 10,800 12,400 9,200
11/09/2026 10,800 -0.2 (-1.82%) 6,800 73.41 0 0 11,000 12,600 9,400
10/09/2026 11,000 0 (0%) 300 3.3 0 0 11,000 12,600 9,400
09/09/2026 11,000 0 (0%) 1,300 14.3 0 0 11,000 12,600 9,400
08/09/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
07/09/2026 11,000 0 (0%) 10,300 113.3 0 0 11,000 12,600 9,400
04/09/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
03/09/2026 11,000 0 (0%) 700 7.7 0 0 11,000 12,600 9,400
28/08/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,600 9,400
27/08/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
26/08/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,600 9,400
25/08/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
24/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/08/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
20/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/08/2026 11,000 0 (0%) 3,200 35.2 0 0 11,000 12,600 9,400
18/08/2026 11,000 0 (0%) 500 5.5 0 0 11,000 12,600 9,400
17/08/2026 11,000 0.1 (0.92%) 200 2.2 0 0 10,900 12,500 9,300
14/08/2026 11,000 0 (0%) 3,400 37.2 0 0 11,000 12,600 9,400
13/08/2026 11,100 -0.3 (-2.63%) 5,100 56.11 0 0 11,400 13,100 9,700
12/08/2026 11,400 0.4 (3.64%) 100 1.14 0 0 11,000 12,600 9,400
11/08/2026 11,300 0.3 (2.73%) 10,300 113.39 0 0 11,000 12,600 9,400
10/08/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,600 9,400
07/08/2026 11,000 0 (0%) 10,300 113.3 0 0 11,000 12,600 9,400
06/08/2026 11,400 -0.1 (-0.87%) 5,300 58.44 0 0 11,500 13,200 9,800
05/08/2026 11,500 0.2 (1.77%) 100 1.15 0 0 11,300 12,900 9,700
04/08/2026 11,300 -0.2 (-1.74%) 2,300 25.97 0 0 11,500 13,200 9,800
03/08/2026 11,500 0.2 (1.77%) 100 1.15 0 0 11,300 12,900 9,700
31/07/2026 11,300 -0.1 (-0.88%) 100 1.13 0 0 11,400 13,100 9,700
30/07/2026 11,400 0.2 (1.79%) 500 5.71 0 0 11,200 12,800 9,600
29/07/2026 11,200 0 (0%) 200 2.24 0 0 11,200 12,800 9,600
28/07/2026 11,200 0 (0%) 1,200 13.44 0 0 11,200 12,800 9,600
27/07/2026 11,200 -0.3 (-2.61%) 2,900 32.49 0 0 11,500 13,200 9,800
24/07/2026 11,500 0 (0%) 300 3.44 0 0 11,500 13,200 9,800
23/07/2026 11,500 0 (0%) 500 5.75 0 0 11,500 13,200 9,800
22/07/2026 11,500 -0.2 (-1.71%) 600 6.91 0 0 11,700 13,400 10,000
21/07/2026 11,700 0 (0%) 300 3.51 0 0 11,700 13,400 10,000
20/07/2026 11,800 -0.1 (-0.84%) 300 3.52 0 0 11,900 13,600 10,200
17/07/2026 11,900 0.4 (3.48%) 200 2.38 0 0 11,500 13,200 9,800
16/07/2026 11,500 0.2 (1.77%) 20,700 238.05 0 0 11,300 12,900 9,700
15/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
13/07/2026 11,100 -0.8 (-6.72%) 1,200 13.52 0 0 11,900 13,600 10,200
10/07/2026 12,000 -0.7 (-5.51%) 4,600 54.95 0 0 12,700 14,600 10,800
09/07/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
08/07/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
07/07/2026 12,400 -0.1 (-0.8%) 500 6.35 0 0 12,500 14,300 10,700
06/07/2026 12,900 0.9 (7.5%) 900 11.25 0 0 12,000 13,800 10,200
03/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/07/2026 12,000 0 (0%) 5,200 62.23 0 0 12,000 13,800 10,200
01/07/2026 12,000 0 (0%) 20,000 240 0 0 12,000 13,800 10,200
30/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/06/2026 12,000 0 (0%) 7,300 87.66 0 0 12,000 13,800 10,200
26/06/2026 12,000 -2 (-14.29%) 1,401 16.85 0 0 14,000 16,100 11,900
25/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/06/2026 14,000 0 (0%) 700 9.8 0 0 14,000 16,100 11,900
15/06/2026 14,000 0.6 (4.48%) 2,300 32.2 0 0 13,400 15,400 11,400
12/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
10/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
09/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
05/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
04/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
03/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
02/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
01/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
29/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
28/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
27/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
26/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
25/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
22/05/2026 14,600 0.3 (2.1%) 2,903 42.38 0 0 14,300 16,400 12,200
21/05/2026 14,600 0 (0%) 500 7.14 0 0 14,600 16,700 12,500
20/05/2026 14,600 -0.1 (-0.68%) 200 2.92 0 0 14,700 16,900 12,500
19/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/05/2026 14,500 -0.5 (-3.33%) 2,300 33.86 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 259 3.8 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/04/2026 15,000 -0.5 (-3.23%) 287 4.15 0 0 15,500 17,800 13,200

Historical Data-ko - BSC

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