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
23/10/2026 13,500 1.3 (10.66%) 242 3.17 0 0 12,200 14,000 10,400
22/10/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
21/10/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
20/10/2026 12,200 -1.5 (-10.95%) 2,430 29.65 0 0 13,700 15,700 11,700
19/10/2026 13,700 0 (0%) 1 0.01 0 0 13,700 15,700 11,700
16/10/2026 13,700 1.7 (14.17%) 105 1.42 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 0 (0%) 40 0.5 0 0 12,000 13,800 10,200
13/10/2026 12,000 -1 (-7.69%) 257 3.11 0 0 13,000 14,900 11,100
12/10/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
09/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/10/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
02/10/2026 13,000 0.2 (1.56%) 100 1.3 0 0 12,800 14,700 10,900
01/10/2026 12,800 0.1 (0.79%) 630 8.03 0 0 12,700 14,600 10,800
30/09/2026 13,000 -0.7 (-5.11%) 1,350 17.22 0 0 13,700 15,700 11,700
29/09/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/09/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
25/09/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/09/2026 13,700 -1.1 (-7.43%) 100 1.37 0 0 14,800 17,000 12,600
23/09/2026 14,800 -2.5 (-14.45%) 201 2.98 0 0 17,300 19,800 14,800
22/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
18/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
17/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
16/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
15/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
14/09/2026 17,300 0 (0%) 3 0.05 0 0 17,300 19,800 14,800
11/09/2026 17,300 1.9 (12.34%) 200 3.46 0 0 15,400 17,700 13,100
10/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
09/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
08/09/2026 15,400 0 (0%) 2 0.03 0 0 15,400 17,700 13,100
07/09/2026 15,400 0 (0%) 2 0.03 0 0 15,400 17,700 13,100
04/09/2026 15,400 1.8 (13.24%) 200 3.08 0 0 13,600 15,600 11,600
03/09/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
28/08/2026 13,200 -0.8 (-5.71%) 300 4.07 0 0 14,000 16,100 11,900
27/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/08/2026 14,000 0 (0%) 12 0.17 0 0 14,000 16,100 11,900
25/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/08/2026 14,000 0 (0%) 23 0.32 0 0 14,000 16,100 11,900
13/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/08/2026 14,000 0.7 (5.26%) 200 2.8 0 0 13,300 15,200 11,400
06/08/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/08/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
04/08/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
03/08/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
31/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
30/07/2026 13,300 0 (0%) 1 0.01 0 0 13,300 15,200 11,400
29/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
28/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/07/2026 13,300 0.5 (3.91%) 100 1.33 0 0 12,800 14,700 10,900
24/07/2026 12,800 0.2 (1.59%) 110 1.41 0 0 12,600 14,400 10,800
23/07/2026 12,600 -2.1 (-14.29%) 2,119 26.7 0 0 14,700 16,900 12,500
22/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/07/2026 14,700 0 (0%) 9 0.13 0 0 14,700 16,900 12,500
17/07/2026 14,700 1.2 (8.89%) 200 2.94 0 0 13,500 15,500 11,500
16/07/2026 13,500 0 (0%) 3 0.04 0 0 13,500 15,500 11,500
15/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/07/2026 13,900 1.7 (13.93%) 10,900 146.62 0 0 12,200 14,000 10,400
13/07/2026 12,200 -1.8 (-12.86%) 100 1.22 0 0 14,000 16,100 11,900
10/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/07/2026 14,000 1.4 (11.11%) 200 2.8 0 0 12,600 14,400 10,800
07/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
06/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
03/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
01/07/2026 12,600 0 (0%) 8 0.1 0 0 12,600 14,400 10,800
30/06/2026 12,000 1 (9.09%) 3,100 39 0 0 11,000 12,600 9,400
29/06/2026 11,000 -1.9 (-14.73%) 900 9.9 0 0 12,900 14,800 11,000
26/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
24/06/2026 13,000 0 (0%) 4,900 63.1 0 0 13,000 14,900 11,100
23/06/2026 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
22/06/2026 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
19/06/2026 13,000 0 (0%) 400 5.2 0 0 13,000 14,900 11,100
18/06/2026 13,000 -0.5 (-3.7%) 500 6.5 0 0 13,500 15,500 11,500
17/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/06/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
09/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/06/2026 13,500 -0.5 (-3.57%) 120 1.63 0 0 14,000 16,100 11,900
02/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/06/2026 14,000 0 (0%) 507 7.08 0 0 14,000 16,100 11,900
29/05/2026 14,000 1 (7.69%) 100 1.4 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 (0%) 20 0.28 0 0 13,000 14,900 11,100
26/05/2026 13,000 0 (0%) 6 0.08 0 0 13,000 14,900 11,100
25/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/05/2026 13,000 -1 (-7.14%) 100 1.3 0 0 14,000 16,100 11,900
21/05/2026 14,000 0 (0%) 4 0.06 0 0 14,000 16,100 11,900
20/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/05/2026 14,000 0 (0%) 4 0.06 0 0 14,000 16,100 11,900
15/05/2026 14,000 0 (0%) 3,500 49 0 0 14,000 16,100 11,900
14/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/05/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
12/05/2026 14,000 0 (0%) 10 0.14 0 0 14,000 16,100 11,900
11/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/05/2026 13,100 0.1 (0.77%) 5,350 74.82 0 0 13,000 14,900 11,100
06/05/2026 14,000 -0.5 (-3.45%) 6,500 91 0 0 14,500 16,600 12,400
05/05/2026 14,400 -0.5 (-3.36%) 500 7.24 0 0 14,900 17,100 12,700
04/05/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/04/2026 14,900 0.7 (4.93%) 600 8.94 0 0 14,200 16,300 12,100
28/04/2026 14,200 0 (0%) 35 0.5 0 0 14,200 16,300 12,100
24/04/2026 14,200 -2 (-12.35%) 318 4.53 0 0 16,200 18,600 13,800
23/04/2026 16,200 2 (14.08%) 455 7.37 0 0 14,200 16,300 12,100

Historical Data-ko - BSC

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