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
03/06/2026 11,800 0 (0%) 500 5.9 0 0 11,800 13,500 10,100
02/06/2026 12,000 0.2 (1.69%) 2,600 30.8 0 0 11,800 13,500 10,100
01/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
26/05/2026 11,800 0 (0%) 500 5.9 0 0 11,800 13,500 10,100
25/05/2026 11,900 0 (0%) 2,200 26 0 0 11,900 13,600 10,200
22/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/05/2026 11,900 0 (0%) 500 5.95 0 0 11,900 13,600 10,200
19/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 400 4.76 0 0 11,900 13,600 10,200
15/05/2026 11,900 -0.1 (-0.83%) 500 5.95 0 0 12,000 13,800 10,200
14/05/2026 12,000 0 (0%) 1,200 14.4 0 0 12,000 13,800 10,200
13/05/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
12/05/2026 12,000 0 (0%) 900 10.8 0 0 12,000 13,800 10,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/05/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/04/2026 12,000 0.4 (3.45%) 700 8.4 0 0 11,600 13,300 9,900
24/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
22/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
21/04/2026 11,600 -1.7 (-12.78%) 100 1.16 0 0 13,300 15,200 11,400
20/04/2026 13,300 -0.2 (-1.48%) 1,100 14.65 0 0 13,500 15,500 11,500
17/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/04/2026 13,500 0 (0%) 1,000 13.5 0 0 13,500 15,500 11,500
15/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/04/2026 13,500 0 (0%) 100 1.35 0 0 13,500 15,500 11,500
10/04/2026 13,500 0 (0%) 1,300 17.55 0 0 13,500 15,500 11,500
09/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/04/2026 13,500 0 (0%) 600 8.1 0 0 13,500 15,500 11,500
03/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
02/04/2026 13,500 0 (0%) 3,001 40.51 0 0 13,500 15,500 11,500
01/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
31/03/2026 13,500 -0.5 (-3.57%) 2,300 31.05 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/03/2026 14,000 0.3 (2.19%) 100 1.4 0 0 13,700 15,700 11,700
20/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/03/2026 13,700 0 (0%) 600 8.22 0 0 13,700 15,700 11,700
16/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/03/2026 13,700 0 (0%) 200 2.74 0 0 13,700 15,700 11,700
12/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/03/2026 13,700 0.2 (1.48%) 2,300 31.54 0 0 13,500 15,500 11,500
04/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/03/2026 13,500 0.1 (0.75%) 1,200 16.2 0 0 13,400 15,400 11,400
02/03/2026 13,400 -1 (-6.94%) 2,700 36.18 0 0 14,400 16,500 12,300
27/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/02/2026 14,000 -0.6 (-4.11%) 400 5.75 0 0 14,600 16,700 12,500
25/02/2026 14,500 1.8 (14.17%) 1,500 21.85 0 0 12,700 14,600 10,800
24/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
23/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/02/2026 12,700 -1.5 (-10.56%) 2,200 27.93 0 0 14,200 16,300 12,100
05/02/2026 14,300 1.8 (14.4%) 1,500 21.23 0 0 12,500 14,300 10,700
04/02/2026 12,500 -1.8 (-12.59%) 400 5 0 0 14,300 16,400 12,200
03/02/2026 14,000 0.4 (2.94%) 200 2.85 0 0 13,600 15,600 11,600
02/02/2026 13,600 0.1 (0.74%) 1,000 13.6 0 0 13,500 15,500 11,500
30/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
29/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/01/2026 14,000 0.7 (5.26%) 2,200 29.66 0 0 13,300 15,200 11,400
26/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/01/2026 13,300 1.7 (14.66%) 4,100 54.53 0 0 11,600 13,300 9,900
22/01/2026 11,600 0 (0%) 1 0.01 0 0 11,600 13,300 9,900
21/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
20/01/2026 11,600 0 (0%) 1 0.01 0 0 11,600 13,300 9,900
19/01/2026 11,600 0.1 (0.87%) 100 1.16 0 0 11,500 13,200 9,800
16/01/2026 11,500 0 (0%) 3,900 44.85 0 0 11,500 13,200 9,800
15/01/2026 11,500 0.6 (5.5%) 100 1.15 0 0 10,900 12,500 9,300
14/01/2026 10,900 0.1 (0.93%) 3,300 35.97 0 0 10,800 12,400 9,200
13/01/2026 10,800 0.1 (0.93%) 4,003 43.13 0 0 10,700 12,300 9,100
12/01/2026 10,700 0.1 (0.94%) 3,100 33.18 0 0 10,600 12,100 9,100
09/01/2026 10,600 0.1 (0.95%) 3,004 31.84 0 0 10,500 12,000 9,000
08/01/2026 10,500 0 (0%) 2,600 27.31 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%) 1,100 11.56 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 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 1,000 10.5 0 0 10,500 12,000 9,000
17/12/2025 10,500 -0.1 (-0.94%) 200 2.1 0 0 10,600 12,100 9,100
16/12/2025 10,600 0 (0%) 1,000 10.6 0 0 10,600 12,100 9,100
15/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/12/2025 10,600 0 (0%) 1,200 12.72 0 0 10,600 12,100 9,100
10/12/2025 10,600 0 (0%) 1,000 10.6 0 0 10,600 12,100 9,100
09/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
08/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
05/12/2025 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
04/12/2025 10,600 0 (0%) 1,300 13.8 0 0 10,600 12,100 9,100
03/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100

Historical Data-ko - BSC

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