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
28/09/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
25/09/2026 12,600 0 (0%) 106 1.34 0 0 12,600 13,800 11,400
24/09/2026 12,600 0.1 (0.8%) 2,490 30.99 0 0 12,500 13,700 11,300
23/09/2026 12,500 0 (0%) 3,202 40.03 0 0 12,500 13,700 11,300
22/09/2026 12,500 0 (0%) 2,160 27.05 0 0 12,500 13,700 11,300
21/09/2026 12,500 -0.3 (-2.34%) 5,735 71.68 0 0 12,800 14,000 11,600
18/09/2026 12,800 0 (0%) 40 0.5 0 0 12,800 14,000 11,600
17/09/2026 12,800 -0.1 (-0.78%) 202 2.59 0 0 12,900 14,100 11,700
16/09/2026 12,900 0 (0%) 10 0.13 0 0 12,900 14,100 11,700
15/09/2026 12,900 0.1 (0.78%) 100 1.29 0 0 12,800 14,000 11,600
14/09/2026 12,800 -0.1 (-0.78%) 110 1.41 0 0 12,900 14,100 11,700
11/09/2026 12,900 0 (0%) 310 3.96 0 0 12,900 14,100 11,700
10/09/2026 12,900 0 (0%) 10 0.13 0 0 12,900 14,100 11,700
09/09/2026 12,900 0 (0%) 5,202 66.76 0 0 12,900 14,100 11,700
08/09/2026 12,900 0.1 (0.78%) 1,140 14.5 0 0 12,800 14,000 11,600
07/09/2026 12,800 -0.1 (-0.78%) 200 2.58 0 0 12,900 14,100 11,700
04/09/2026 12,900 0 (0%) 20 0.26 0 0 12,900 14,100 11,700
03/09/2026 12,900 0 (0%) 1,369 17.65 0 0 12,900 14,100 11,700
28/08/2026 12,900 -0.1 (-0.77%) 5,801 75.4 0 0 13,000 14,300 11,700
27/08/2026 13,000 -0.1 (-0.76%) 8,160 106.07 0 0 13,100 14,400 11,800
26/08/2026 13,100 0.3 (2.34%) 3,200 41.12 0 0 12,800 14,000 11,600
25/08/2026 12,800 -0.4 (-3.03%) 3,413 44.66 0 0 13,200 14,500 11,900
24/08/2026 13,200 0 (0%) 3,880 49.84 0 0 13,200 14,500 11,900
21/08/2026 13,200 0 (0%) 510 6.68 0 0 13,200 14,500 11,900
20/08/2026 13,200 0 (0%) 60 0.78 0 0 13,200 14,500 11,900
19/08/2026 13,200 0 (0%) 70 0.9 0 0 13,200 14,500 11,900
18/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/08/2026 13,200 0 (0%) 50 0.66 0 0 13,200 14,500 11,900
14/08/2026 13,200 0 (0%) 3,020 39.86 0 0 13,200 14,500 11,900
13/08/2026 13,200 0 (0%) 8,920 117.76 0 0 13,200 14,500 11,900
12/08/2026 13,200 0 (0%) 1,120 14.67 0 0 13,200 14,500 11,900
11/08/2026 13,200 0.1 (0.76%) 4,130 54.15 0 0 13,100 14,400 11,800
10/08/2026 13,100 0.1 (0.77%) 11,830 150.35 0 0 13,000 14,300 11,700
07/08/2026 13,000 0.1 (0.78%) 136 1.76 0 0 12,900 14,100 11,700
06/08/2026 12,900 -0.2 (-1.53%) 5,900 76.41 0 0 13,100 14,400 11,800
05/08/2026 13,100 0.1 (0.77%) 5,179 67.64 0 0 13,000 14,300 11,700
04/08/2026 13,000 -0.2 (-1.52%) 5,905 77.56 0 0 13,200 14,500 11,900
03/08/2026 13,200 -1.1 (-7.69%) 103,039 1,332.31 0 0 14,300 15,700 12,900
31/07/2026 14,300 0 (0%) 701 9.87 0 0 14,300 15,700 12,900
30/07/2026 14,300 1.3 (10%) 24,459 345.19 0 0 13,000 14,300 11,700
29/07/2026 13,000 -0.4 (-2.99%) 1,010 13.13 0 0 13,400 14,700 12,100
28/07/2026 13,400 0.7 (5.51%) 7,460 96.9 0 0 12,700 13,900 11,500
27/07/2026 12,700 0 (0%) 25,310 321.44 0 0 12,700 13,900 11,500
24/07/2026 12,700 0 (0%) 19,000 241.33 0 0 12,700 13,900 11,500
23/07/2026 12,700 0 (0%) 2,000 25.31 0 0 12,700 13,900 11,500
22/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
21/07/2026 12,700 0 (0%) 4,200 53.34 0 0 12,700 13,900 11,500
20/07/2026 12,700 0.2 (1.6%) 1,350 17.43 0 0 12,500 13,700 11,300
17/07/2026 12,500 0.5 (4.17%) 1,509 18.73 0 0 12,000 13,200 10,800
16/07/2026 12,000 -0.1 (-0.83%) 3,317 39.81 0 0 12,100 13,300 10,900
15/07/2026 12,100 0 (0%) 81 0.98 0 0 12,100 13,300 10,900
14/07/2026 12,100 0.1 (0.83%) 205 2.48 0 0 12,000 13,200 10,800
13/07/2026 12,000 -0.2 (-1.64%) 9,200 110.44 0 0 12,200 13,400 11,000
10/07/2026 12,200 0 (0%) 1,110 13.54 0 0 12,200 13,400 11,000
09/07/2026 12,200 0 (0%) 610 7.45 0 0 12,200 13,400 11,000
08/07/2026 12,200 0 (0%) 110 1.35 0 0 12,200 13,400 11,000
07/07/2026 12,200 -0.2 (-1.61%) 2,700 32.94 0 0 12,400 13,600 11,200
06/07/2026 12,400 0 (0%) 7,800 96.09 0 0 12,400 13,600 11,200
03/07/2026 12,400 0 (0%) 15,200 187.06 0 0 12,400 13,600 11,200
02/07/2026 12,400 0 (0%) 3,400 42.16 0 0 12,400 13,600 11,200
01/07/2026 12,400 -0.1 (-0.8%) 7,000 86.79 0 0 12,500 13,700 11,300
30/06/2026 12,500 0 (0%) 400 5 0 0 12,500 13,700 11,300
29/06/2026 12,500 0.1 (0.81%) 2,600 32.26 0 0 12,400 13,600 11,200
26/06/2026 12,400 0 (0%) 7,600 93.83 0 0 12,400 13,600 11,200
25/06/2026 12,400 -0.1 (-0.8%) 300 3.71 0 0 12,500 13,700 11,300
24/06/2026 12,500 0.1 (0.81%) 1,800 22.33 0 0 12,400 13,600 11,200
23/06/2026 12,400 0 (0%) 501 6.21 0 0 12,400 13,600 11,200
22/06/2026 12,400 -0.2 (-1.59%) 300 3.74 0 0 12,600 13,800 11,400
19/06/2026 12,600 0 (0%) 402 5.06 0 0 12,600 13,800 11,400
18/06/2026 12,600 0.1 (0.8%) 306 3.84 0 0 12,500 13,700 11,300
17/06/2026 12,500 -0.1 (-0.79%) 4,000 50.11 0 0 12,600 13,800 11,400
16/06/2026 12,600 0 (0%) 3,320 41.56 0 0 12,600 13,800 11,400
15/06/2026 12,600 0.1 (0.8%) 5,500 68.74 0 0 12,500 13,700 11,300
12/06/2026 12,500 0.1 (0.81%) 2,603 32.29 0 0 12,400 13,600 11,200
11/06/2026 12,400 0.1 (0.81%) 302 3.72 0 0 12,300 13,500 11,100
10/06/2026 12,300 0.1 (0.82%) 482 5.94 0 0 12,200 13,400 11,000
09/06/2026 12,200 -0.3 (-2.4%) 205 2.53 0 0 12,500 13,700 11,300
08/06/2026 12,500 0 (0%) 2,810 34.75 0 0 12,500 13,700 11,300
05/06/2026 13,800 0.2 (1.47%) 509 6.93 0 0 13,600 14,900 12,300
04/06/2026 13,600 -0.1 (-0.73%) 2,901 39.56 0 0 13,700 15,000 12,400
03/06/2026 13,700 0.1 (0.74%) 7,101 96.03 0 0 13,600 14,900 12,300
02/06/2026 13,600 0.1 (0.74%) 2,200 29.68 0 0 13,500 14,800 12,200
01/06/2026 13,500 0.1 (0.75%) 2,000 26.76 0 0 13,400 14,700 12,100
29/05/2026 13,400 0.1 (0.75%) 3,825 50.69 0 0 13,300 14,600 12,000
28/05/2026 13,300 0.1 (0.76%) 6,100 80.24 0 0 13,200 14,500 11,900
27/05/2026 13,200 0.2 (1.54%) 1,400 18.47 0 0 13,000 14,300 11,700
26/05/2026 13,000 -0.4 (-2.99%) 1,909 25.04 0 0 13,400 14,700 12,100
25/05/2026 13,400 0 (0%) 2,398 31.98 0 0 13,400 14,700 12,100
22/05/2026 13,400 -0.2 (-1.47%) 3,800 50.91 0 0 13,600 14,900 12,300
21/05/2026 13,600 0.1 (0.74%) 2,801 37.59 0 0 13,500 14,800 12,200
20/05/2026 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
19/05/2026 13,500 -0.3 (-2.17%) 2,000 27.12 0 0 13,800 15,100 12,500
18/05/2026 13,800 0.1 (0.73%) 255 3.49 0 0 13,700 15,000 12,400
15/05/2026 13,700 -0.2 (-1.44%) 4,870 66.81 0 0 13,900 15,200 12,600
14/05/2026 14,900 0.1 (0.68%) 14,850 220.09 0 0 14,800 16,200 13,400
13/05/2026 14,800 0.1 (0.68%) 8,500 124.97 0 0 14,700 16,100 13,300
12/05/2026 14,700 0.1 (0.68%) 3,508 51.23 0 0 14,600 16,000 13,200
11/05/2026 14,600 -0.2 (-1.35%) 14,750 216.46 0 0 14,800 16,200 13,400
08/05/2026 14,800 0 (0%) 5,041 74.55 0 0 14,800 16,200 13,400
07/05/2026 14,800 0.1 (0.68%) 19,106 280.31 0 0 14,700 16,100 13,300
06/05/2026 14,700 0 (0%) 4,910 72.18 0 0 14,700 16,100 13,300
05/05/2026 14,700 0 (0%) 5,302 77.96 0 0 14,700 16,100 13,300
04/05/2026 14,700 0 (0%) 10,003 147.91 0 0 14,700 16,100 13,300
29/04/2026 14,700 -0.4 (-2.65%) 7,722 115.75 499,456 7,791.51 15,100 16,600 13,600
28/04/2026 15,100 0.2 (1.34%) 4,047 60.47 0 0 14,900 16,300 13,500
24/04/2026 14,900 0.2 (1.36%) 4,802 71.12 0 0 14,700 16,100 13,300
23/04/2026 14,700 0.2 (1.38%) 3,360 49.1 935,769 13,662.23 14,500 15,900 13,100
22/04/2026 14,500 -0.3 (-2.03%) 9,109 133.61 0 0 14,800 16,200 13,400
21/04/2026 14,800 -0.3 (-1.99%) 6,210 92.23 0 0 15,100 16,600 13,600
20/04/2026 15,100 0.2 (1.34%) 6,929 102.19 0 0 14,900 16,300 13,500
17/04/2026 14,900 -0.7 (-4.49%) 13,712 206.27 0 0 15,600 17,100 14,100
16/04/2026 15,600 -0.5 (-3.11%) 9,687 148.53 0 0 16,100 17,700 14,500
15/04/2026 16,100 -0.2 (-1.23%) 5,082 80.61 0 0 16,300 17,900 14,700
14/04/2026 16,300 0.1 (0.62%) 150 2.44 0 0 16,200 17,800 14,600
13/04/2026 16,200 0.2 (1.25%) 6,713 107.48 0 0 16,000 17,600 14,400
10/04/2026 16,000 0.3 (1.91%) 7,000 111.33 0 0 15,700 17,200 14,200
09/04/2026 15,700 -0.1 (-0.63%) 15,700 244.99 0 0 15,800 17,300 14,300
08/04/2026 15,800 0 (0%) 11,511 181.51 0 0 15,800 17,300 14,300
07/04/2026 15,800 0 (0%) 1,600 25.19 0 0 15,800 17,300 14,300
06/04/2026 15,800 0.3 (1.94%) 10,800 170.44 0 0 15,500 17,000 14,000
03/04/2026 15,500 -0.1 (-0.64%) 3,600 55.82 0 0 15,600 17,100 14,100
02/04/2026 15,600 0.1 (0.65%) 1,900 29.49 0 0 15,500 17,000 14,000
01/04/2026 15,500 -0.1 (-0.64%) 4,851 75.92 0 0 15,600 17,100 14,100
31/03/2026 15,600 0 (0%) 9,877 154.63 0 0 15,600 17,100 14,100
30/03/2026 15,600 -0.1 (-0.64%) 300 4.7 0 0 15,700 17,200 14,200

Historical Data-ko - BSC

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