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
30/10/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
29/10/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
28/10/2026 12,500 0 (0%) 1,600 20 0 0 12,500 13,700 11,300
27/10/2026 12,500 -0.5 (-3.85%) 300 3.75 0 0 13,000 14,300 11,700
26/10/2026 13,000 0.2 (1.56%) 500 6.5 0 0 12,800 14,000 11,600
23/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
22/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
21/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
20/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
19/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
16/10/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
15/10/2026 12,800 1.1 (9.4%) 100 1.28 0 0 11,700 12,800 10,600
14/10/2026 11,700 0 (0%) 300 3.51 0 0 11,700 12,800 10,600
13/10/2026 11,700 0 (0%) 10,000 117 0 0 11,700 12,800 10,600
12/10/2026 11,700 -1.3 (-10%) 100 1.17 0 0 13,000 14,300 11,700
09/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
07/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/10/2026 13,000 0.5 (4%) 800 10.4 0 0 12,500 13,700 11,300
05/10/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
02/10/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
01/10/2026 12,500 -0.5 (-3.85%) 500 6.25 0 0 13,000 14,300 11,700
30/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/09/2026 13,000 1.1 (9.24%) 300 3.85 0 0 11,900 13,000 10,800
28/09/2026 11,900 -1.3 (-9.85%) 100 1.19 0 0 13,200 14,500 11,900
25/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/09/2026 13,200 1.2 (10%) 100 1.32 0 0 12,000 13,200 10,800
21/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/09/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
17/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/09/2026 12,000 -0.4 (-3.23%) 100 1.2 0 0 12,400 13,600 11,200
14/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
10/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
09/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
08/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/09/2026 12,400 -0.6 (-4.62%) 700 8.86 0 0 13,000 14,300 11,700
04/09/2026 13,000 -1.1 (-7.8%) 200 2.6 0 0 14,100 15,500 12,700
03/09/2026 15,300 0 (0%) 2,900 44.38 0 0 15,300 16,800 13,800
28/08/2026 15,300 0 (0%) 201 2.92 0 0 15,300 16,800 13,800
27/08/2026 15,300 0 (0%) 200 3.21 0 0 15,300 16,800 13,800
26/08/2026 15,300 -1.7 (-10%) 1,600 24.48 0 0 17,000 18,700 15,300
25/08/2026 17,000 1 (6.25%) 100 1.7 0 0 16,000 17,600 14,400
24/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
21/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
20/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
19/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
18/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/08/2026 16,000 0 (0%) 101 1.62 0 0 16,000 17,600 14,400
13/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
12/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
11/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
07/08/2026 16,000 0 (0%) 1 0.01 0 0 16,000 17,600 14,400
06/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
05/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
04/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
03/08/2026 16,000 1 (6.67%) 100 1.6 0 0 15,000 16,500 13,500
31/07/2026 15,000 1.3 (9.49%) 100 1.5 0 0 13,700 15,000 12,400
30/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
29/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
27/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
24/07/2026 13,700 1.2 (9.6%) 100 1.37 0 0 12,500 13,700 11,300
23/07/2026 12,500 -1.3 (-9.42%) 5,700 71.25 0 0 13,800 15,100 12,500
22/07/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
21/07/2026 13,800 1.2 (9.52%) 100 1.38 0 0 12,600 13,800 11,400
20/07/2026 12,600 -1.3 (-9.35%) 1,025 12.95 0 0 13,900 15,200 12,600
17/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
16/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
15/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
14/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
13/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
10/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
09/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
08/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
07/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
06/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
03/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
02/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
01/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
30/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
29/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
26/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
25/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
24/06/2026 13,900 0 (0%) 3 0.04 0 0 13,900 15,200 12,600
23/06/2026 13,900 0 (0%) 1 0.02 0 0 13,900 15,200 12,600
22/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
19/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
18/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
17/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
16/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
15/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
12/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
11/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
10/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
09/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
08/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
05/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
04/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
03/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
02/06/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
01/06/2026 13,900 0 (0%) 500 6.95 0 0 13,900 15,200 12,600
29/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
28/05/2026 13,900 0 (0%) 1 0.02 0 0 13,900 15,200 12,600
27/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
26/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
25/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
22/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
21/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
20/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
19/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
18/05/2026 13,900 0 (0%) 36 0.5 0 0 13,900 15,200 12,600
15/05/2026 13,900 0.4 (2.96%) 1,708 23.6 0 0 13,500 14,800 12,200
14/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
13/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
12/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
11/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
07/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
06/05/2026 13,500 0 (0%) 3,100 41.72 0 0 13,500 14,800 12,200
05/05/2026 13,500 0 (0%) 2,001 27.01 0 0 13,500 14,800 12,200
04/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200

Historical Data-ko - BSC

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