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 13,600 0.1 (0.74%) 490 6.66 0 0 13,500 15,500 11,500
18/06/2026 14,600 1 (7.35%) 1,400 18.93 0 0 13,600 15,600 11,600
17/06/2026 14,500 -0.3 (-2.03%) 358 4.8 0 0 14,800 17,000 12,600
16/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/06/2026 14,800 0 (0%) 69 0.87 0 0 14,800 17,000 12,600
11/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
10/06/2026 14,900 1.9 (14.62%) 9,173 135.89 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/06/2026 13,000 0 (0%) 600 7.8 0 0 13,000 14,900 11,100
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/06/2026 13,000 0 (0%) 20 0.26 0 0 13,000 14,900 11,100
03/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/06/2026 13,000 0 (0%) 600 7.8 0 0 13,000 14,900 11,100
01/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/05/2026 13,000 0.5 (4%) 2,810 36.48 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 (0%) 0 0 0 0 12,500 14,300 10,700
21/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/05/2026 12,500 0 (0%) 12 0.14 0 0 12,500 14,300 10,700
15/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/04/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
20/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/04/2026 12,500 0.6 (5.04%) 1,000 12.5 0 0 11,900 13,600 10,200
14/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/04/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
09/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/04/2026 11,900 0 (0%) 78 0.92 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/04/2026 11,900 -0.1 (-0.83%) 500 5.95 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 9 0.11 0 0 12,000 13,800 10,200
01/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/03/2026 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
27/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/03/2026 12,000 1.5 (14.29%) 204 2.44 0 0 10,500 12,000 9,000
18/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/03/2026 10,500 0 (0%) 1,600 16.8 0 0 10,500 14,700 6,300
05/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
04/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
03/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
13/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
06/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
04/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/01/2026 10,500 0 (0%) 0 0 628 5.65 10,500 12,000 9,000
15/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/12/2025 10,500 -2.1 (-16.67%) 3,000 31.5 0 0 12,600 17,600 7,600
25/12/2025 12,600 0 (0%) 0 0 0 0 12,600 17,600 7,600
24/12/2025 12,600 0 (0%) 0 0 0 0 12,600 17,600 7,600
23/12/2025 12,600 0 (0%) 0 0 0 0 12,600 17,600 7,600
22/12/2025 12,600 0 (0%) 0 0 0 0 12,600 17,600 7,600

Historical Data-ko - BSC

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