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
23/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
22/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
21/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
20/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/07/2026 12,200 0.2 (1.67%) 110 1.33 0 0 12,000 13,800 10,200
15/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/07/2026 12,000 0 (0%) 8 0.08 0 0 12,000 13,800 10,200
10/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/07/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
08/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/07/2026 12,000 0 (0%) 103 1.24 0 0 12,000 13,800 10,200
01/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/06/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
26/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/06/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
22/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/06/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
17/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/06/2026 12,000 0.9 (8.11%) 101 1.21 0 0 11,100 12,700 9,500
02/06/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
01/06/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,700 9,500
29/05/2026 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
28/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/05/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
26/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/05/2026 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
22/05/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
21/05/2026 11,100 -1.9 (-14.62%) 100 1.11 0 0 13,000 14,900 11,100
20/05/2026 13,000 0.9 (7.44%) 100 1.3 0 0 12,100 13,900 10,300
19/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/05/2026 12,100 0 (0%) 100 1.21 0 0 12,100 13,900 10,300
14/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
12/05/2026 12,200 0.2 (1.67%) 300 3.62 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%) 1 0.01 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 7 0.08 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 111 1.33 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 203 2.44 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 3 0.04 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/04/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
21/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/04/2026 12,000 1.2 (11.11%) 100 1.2 0 0 10,800 12,400 9,200
14/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/04/2026 10,800 -1.9 (-14.96%) 100 1.08 0 0 12,700 14,600 10,800
10/04/2026 12,700 -2.2 (-14.77%) 300 3.82 0 0 14,900 17,100 12,700
09/04/2026 14,200 -2.4 (-14.46%) 633 9.41 0 0 16,600 19,000 14,200
08/04/2026 16,300 -2.8 (-14.66%) 3,143 52.28 0 0 19,100 21,900 16,300
07/04/2026 19,100 0 (0%) 33 0.58 0 0 19,100 21,900 16,300
06/04/2026 18,600 0.2 (1.09%) 300 5.73 0 0 18,400 21,100 15,700
03/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
02/04/2026 17,000 -2.2 (-11.46%) 228 4.22 0 0 19,200 22,000 16,400
01/04/2026 17,600 -3 (-14.56%) 2,805 53.87 948,429 21,845.7 20,600 23,600 17,600
31/03/2026 20,200 1.8 (9.78%) 1,829 37.65 0 0 18,400 21,100 15,700
30/03/2026 18,400 2.3 (14.29%) 1,648 30.29 0 0 16,100 18,500 13,700
27/03/2026 16,000 1.9 (13.48%) 1,507 24.19 0 0 14,100 16,200 12,000
26/03/2026 14,300 1.8 (14.4%) 6,400 90.21 0 0 12,500 14,300 10,700
25/03/2026 12,500 1.6 (14.68%) 3,100 38.74 0 0 10,900 12,500 9,300
24/03/2026 11,700 1.5 (14.71%) 2,900 31.75 0 0 10,200 11,700 8,700
23/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/03/2026 10,400 -0.3 (-2.8%) 400 4.08 0 0 10,700 12,300 9,100
19/03/2026 10,600 0.5 (4.95%) 300 3.22 0 0 10,100 11,600 8,600
18/03/2026 10,300 0 (0%) 501 5.07 0 0 10,300 11,800 8,800
17/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/03/2026 10,400 0.3 (2.97%) 1,300 13.33 0 0 10,100 11,600 8,600
13/03/2026 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,500 7,900
12/03/2026 9,200 1.2 (15%) 100 0.92 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/03/2026 7,400 -1.2 (-13.95%) 600 4.81 0 0 8,600 9,800 7,400
09/03/2026 8,600 -1.5 (-14.85%) 1,400 12.09 0 0 10,100 11,600 8,600
06/03/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
05/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/03/2026 10,100 -0.3 (-2.88%) 100 1.01 0 0 10,400 11,900 8,900
03/03/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
02/03/2026 10,400 0.2 (1.96%) 230 2.34 0 0 10,200 11,700 8,700
27/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/02/2026 10,100 0 (0%) 800 8.12 0 0 10,100 11,600 8,600
24/02/2026 10,400 -1.4 (-11.86%) 1,100 11.16 0 0 11,800 13,500 10,100
23/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
13/02/2026 11,800 1.3 (12.38%) 103 1.21 0 0 10,500 12,000 9,000
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/02/2026 10,500 0.1 (0.96%) 300 3.15 0 0 10,400 11,900 8,900
10/02/2026 10,400 0 (0%) 600 6.25 0 0 10,400 11,900 8,900
09/02/2026 10,500 0.2 (1.94%) 200 2.08 0 0 10,300 11,800 8,800
06/02/2026 10,300 0 (0%) 900 9.27 0 0 10,300 11,800 8,800
05/02/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
04/02/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,800 8,800
03/02/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
02/02/2026 10,300 0 (0%) 104 1.07 0 0 10,300 11,800 8,800
30/01/2026 10,300 -0.1 (-0.96%) 400 4.13 0 0 10,400 11,900 8,900
29/01/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
28/01/2026 10,400 0 (0%) 200 2.08 0 0 10,400 11,900 8,900
27/01/2026 10,400 0.4 (4%) 500 5.2 0 0 10,000 11,500 8,500
26/01/2026 10,500 0 (0%) 420 4.19 0 0 10,500 12,000 9,000
23/01/2026 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000

Historical Data-ko - BSC

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