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
24/08/2026 9,100 0 (0%) 3,300 29.78 0 0 9,100 10,400 7,800
21/08/2026 9,200 0 (0%) 2,100 19.02 0 0 9,200 10,500 7,900
20/08/2026 9,200 0 (0%) 1,500 13.85 0 0 9,200 10,500 7,900
19/08/2026 9,200 0.1 (1.1%) 16,300 150.26 0 0 9,100 10,400 7,800
18/08/2026 9,200 -0.1 (-1.08%) 9,500 86.23 0 0 9,300 10,600 8,000
17/08/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
14/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/08/2026 9,300 0 (0%) 5,000 46.5 0 0 9,300 10,600 8,000
11/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/08/2026 9,300 0 (0%) 5,000 46.5 0 0 9,300 10,600 8,000
07/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/08/2026 9,300 -0.1 (-1.06%) 1,800 16.74 0 0 9,400 10,800 8,000
05/08/2026 9,400 -0.1 (-1.05%) 1,000 9.4 0 0 9,500 10,900 8,100
04/08/2026 9,500 0.4 (4.4%) 4,800 45.83 0 0 9,100 10,400 7,800
03/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
30/07/2026 9,300 -0.1 (-1.06%) 2,500 22.65 0 0 9,400 10,800 8,000
29/07/2026 9,400 0.2 (2.17%) 400 3.76 0 0 9,200 10,500 7,900
28/07/2026 9,300 -0.1 (-1.06%) 200 1.83 0 0 9,400 10,800 8,000
27/07/2026 9,400 0 (0%) 1,100 10.34 0 0 9,400 10,800 8,000
24/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/07/2026 9,300 0.5 (5.68%) 900 8.42 0 0 8,800 10,100 7,500
22/07/2026 8,700 -1.2 (-12.12%) 5,200 45.5 0 0 9,900 11,300 8,500
21/07/2026 9,900 0.9 (10%) 100 0.99 0 0 9,000 10,300 7,700
20/07/2026 9,000 -0.1 (-1.1%) 1,500 13.55 0 0 9,100 10,400 7,800
17/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/07/2026 9,100 -0.1 (-1.09%) 500 4.55 0 0 9,200 10,500 7,900
15/07/2026 9,200 0 (0%) 20,500 188.6 0 0 9,200 10,500 7,900
14/07/2026 9,200 -0.2 (-2.13%) 30,000 277.02 0 0 9,400 10,800 8,000
13/07/2026 9,400 0.1 (1.08%) 17,000 160.55 0 0 9,300 10,600 8,000
10/07/2026 9,300 -0.1 (-1.06%) 2,500 23.25 0 0 9,400 10,800 8,000
09/07/2026 9,400 0 (0%) 22,000 206.8 0 0 9,400 10,800 8,000
08/07/2026 9,400 0 (0%) 7,300 68.62 0 0 9,400 10,800 8,000
07/07/2026 9,400 0 (0%) 16,600 156.04 0 0 9,400 10,800 8,000
06/07/2026 9,900 0.7 (7.61%) 40,200 379.42 0 0 9,200 10,500 7,900
03/07/2026 9,100 -0.9 (-9%) 8,000 73.22 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
01/07/2026 10,000 0.8 (8.7%) 100 1 0 0 9,200 10,500 7,900
30/06/2026 9,200 -0.1 (-1.08%) 6,000 55.33 0 0 9,300 10,600 8,000
29/06/2026 9,200 -0.2 (-2.13%) 604 5.61 0 0 9,400 10,800 8,000
26/06/2026 9,800 -0.7 (-6.67%) 2,100 19.76 0 0 10,500 12,000 9,000
25/06/2026 10,500 0.9 (9.38%) 100 1.05 0 0 9,600 11,000 8,200
24/06/2026 9,600 0.4 (4.35%) 200 1.91 0 0 9,200 10,500 7,900
23/06/2026 9,200 -0.2 (-2.13%) 7,600 70.07 0 0 9,400 10,800 8,000
22/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/06/2026 9,400 0 (0%) 5,500 51.7 0 0 9,400 10,800 8,000
16/06/2026 9,400 0 (0%) 900 8.46 0 0 9,400 10,800 8,000
15/06/2026 9,400 0 (0%) 40 0.38 0 0 9,400 10,800 8,000
12/06/2026 9,400 0 (0%) 1,000 9.36 0 0 9,400 10,800 8,000
11/06/2026 9,500 0 (0%) 200 1.87 0 0 9,500 10,900 8,100
10/06/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
09/06/2026 9,300 0 (0%) 2,106 19.99 0 0 9,300 10,600 8,000
08/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/06/2026 9,200 -0.2 (-2.13%) 30,200 280.67 0 0 9,400 10,800 8,000
04/06/2026 9,300 -1.1 (-10.58%) 3,002 28.2 0 0 10,400 11,900 8,900
03/06/2026 10,400 1 (10.64%) 401 4.17 0 0 9,400 10,800 8,000
02/06/2026 9,300 -0.2 (-2.11%) 6,902 65.07 0 0 9,500 10,900 8,100
01/06/2026 9,500 0 (0%) 4,500 42.75 0 0 9,500 10,900 8,100
29/05/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
28/05/2026 9,500 0 (0%) 1,100 10.45 0 0 9,500 10,900 8,100
27/05/2026 9,500 -0.1 (-1.04%) 3,800 36.08 0 0 9,600 11,000 8,200
26/05/2026 9,600 0 (0%) 200 1.92 0 0 9,600 11,000 8,200
25/05/2026 9,600 0 (0%) 4 0.04 0 0 9,600 11,000 8,200
22/05/2026 9,600 -0.9 (-8.57%) 300 2.87 0 0 10,500 12,000 9,000
21/05/2026 10,500 1 (10.53%) 105 1.1 0 0 9,500 10,900 8,100
20/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/05/2026 9,500 0 (0%) 400 3.81 0 0 9,500 10,900 8,100
18/05/2026 9,500 -0.7 (-6.86%) 4,705 44.75 0 0 10,200 11,700 8,700
15/05/2026 10,200 0.8 (8.51%) 321 3.27 0 0 9,400 10,800 8,000
14/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/05/2026 9,300 -0.2 (-2.11%) 2,730 25.6 0 0 9,500 10,900 8,100
12/05/2026 9,500 -0.5 (-5%) 406 3.86 0 0 10,000 11,500 8,500
11/05/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
08/05/2026 9,500 0 (0%) 900 8.55 0 0 9,500 10,900 8,100
07/05/2026 9,600 -0.2 (-2.04%) 13,600 129.41 0 0 9,800 11,200 8,400
06/05/2026 9,800 0.3 (3.16%) 1,000 9.8 0 0 9,500 10,900 8,100
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/05/2026 9,500 0.2 (2.15%) 13,000 123.17 0 0 9,300 10,600 8,000
29/04/2026 9,700 0.1 (1.04%) 11,500 107.06 0 0 9,600 11,000 8,200
28/04/2026 9,600 0 (0%) 2,001 19.21 0 0 9,600 11,000 8,200
24/04/2026 9,600 0.1 (1.05%) 200 1.92 0 0 9,500 10,900 8,100
23/04/2026 9,800 0.2 (2.08%) 10,400 98.86 0 0 9,600 11,000 8,200
22/04/2026 9,600 -0.6 (-5.88%) 4,000 38.4 0 0 10,200 11,700 8,700
21/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/04/2026 10,200 0.6 (6.25%) 100 1.02 0 0 9,600 11,000 8,200
17/04/2026 10,000 0.2 (2.04%) 24,000 229.57 0 0 9,800 11,200 8,400
16/04/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
15/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/04/2026 9,800 0 (0%) 4,700 46.06 0 0 9,800 11,200 8,400
13/04/2026 9,800 -1 (-9.26%) 12,000 117.6 0 0 10,800 12,400 9,200
10/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/04/2026 11,000 1 (10%) 200 2.15 0 0 10,000 11,500 8,500
08/04/2026 10,000 0.2 (2.04%) 8,500 85.34 0 0 9,800 11,200 8,400
07/04/2026 9,700 -0.3 (-3%) 12,000 117.36 0 0 10,000 11,500 8,500
06/04/2026 10,000 0 (0%) 300 2.99 0 0 10,000 11,500 8,500
03/04/2026 10,000 0 (0%) 30,400 304 0 0 10,000 11,500 8,500
02/04/2026 10,000 -0.1 (-0.99%) 2,300 22.9 0 0 10,100 11,600 8,600
01/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
31/03/2026 10,000 -0.1 (-0.99%) 3,600 36.5 0 0 10,100 11,600 8,600
30/03/2026 10,100 -0.4 (-3.81%) 9,300 94.15 0 0 10,500 12,000 9,000
27/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/03/2026 10,500 0.1 (0.96%) 100 1.05 0 0 10,400 11,900 8,900
25/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/03/2026 10,300 0.4 (4.04%) 2,000 20.7 0 0 9,900 11,300 8,500
23/03/2026 9,800 -0.2 (-2%) 10,000 98.5 0 0 10,000 11,500 8,500
20/03/2026 10,100 -0.4 (-3.81%) 700 7.02 0 0 10,500 12,000 9,000
19/03/2026 10,500 0 (0%) 5,000 52.5 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 0.1 (0.96%) 4,000 42 0 0 10,400 11,900 8,900
16/03/2026 10,500 0.4 (3.96%) 1,601 16.61 0 0 10,100 11,600 8,600
13/03/2026 10,400 0.7 (7.22%) 12,400 125.23 0 0 9,700 11,100 8,300
12/03/2026 10,500 0.9 (9.38%) 900 8.74 0 0 9,600 11,000 8,200
11/03/2026 10,500 0.9 (9.38%) 30,300 290.46 0 0 9,600 11,000 8,200
10/03/2026 9,400 -0.6 (-6%) 81,708 782.81 0 0 10,000 11,500 8,500
09/03/2026 9,700 -1 (-9.35%) 34,200 342.52 0 0 10,700 12,300 9,100
06/03/2026 10,700 -0.1 (-0.93%) 4,500 48.12 0 0 10,800 12,400 9,200
05/03/2026 10,700 -0.1 (-0.93%) 13,700 147.47 0 0 10,800 12,400 9,200
04/03/2026 10,700 -0.1 (-0.93%) 2,900 31.2 0 0 10,800 12,400 9,200
03/03/2026 10,800 -0.1 (-0.92%) 16,100 174.28 0 0 10,900 12,500 9,300
02/03/2026 10,900 -0.1 (-0.91%) 10,108 110.28 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 1,001 11.01 0 0 11,000 12,600 9,400
26/02/2026 11,000 -0.1 (-0.9%) 15,600 171.7 0 0 11,100 12,700 9,500
25/02/2026 11,100 0.1 (0.91%) 8,100 89.91 0 0 11,000 12,600 9,400
24/02/2026 11,100 0.1 (0.91%) 8,300 91.6 0 0 11,000 12,600 9,400

Historical Data-ko - BSC

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