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
19/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
18/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
17/06/2026 10,400 0 (0%) 5 0.05 0 0 10,400 11,900 8,900
16/06/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
15/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
12/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
11/06/2026 10,400 0 (0%) 20 0.24 0 0 10,400 11,900 8,900
10/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
09/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
08/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
05/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
04/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
03/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
02/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
01/06/2026 10,400 0 (0%) 300 3.12 0 0 10,400 11,900 8,900
29/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/05/2026 10,400 0 (0%) 2 0.02 0 0 10,400 11,900 8,900
22/05/2026 10,400 0 (0%) 50 0.48 0 0 10,400 11,900 8,900
21/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
20/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
19/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
18/05/2026 10,400 0 (0%) 2 0.02 0 0 10,400 11,900 8,900
15/05/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
14/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
13/05/2026 10,400 0.1 (0.97%) 2,700 28.08 0 0 10,300 11,800 8,800
12/05/2026 10,300 0.1 (0.98%) 2,000 20.6 0 0 10,200 11,700 8,700
11/05/2026 10,200 -0.1 (-0.97%) 1,000 10.2 0 0 10,300 11,800 8,800
08/05/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
07/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/05/2026 10,300 -0.1 (-0.96%) 101 1.04 0 0 10,400 11,900 8,900
05/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
04/05/2026 10,400 0 (0%) 2 0.02 0 0 10,400 11,900 8,900
29/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/04/2026 10,400 1.3 (14.29%) 1,002 10.42 0 0 9,100 10,400 7,800
24/04/2026 9,100 -1.5 (-14.15%) 100 0.91 0 0 10,600 12,100 9,100
23/04/2026 10,600 -1.7 (-13.82%) 100 1.06 0 0 12,300 14,100 10,500
22/04/2026 13,600 1.7 (14.29%) 200 2.46 0 0 11,900 13,600 10,200
21/04/2026 11,900 1.5 (14.42%) 100 1.19 0 0 10,400 11,900 8,900
20/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
17/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
16/04/2026 10,400 0.1 (0.97%) 1,000 10.4 0 0 10,300 11,800 8,800
15/04/2026 10,300 -1.6 (-13.45%) 1,000 10.3 0 0 11,900 13,600 10,200
14/04/2026 11,900 1.5 (14.42%) 100 1.19 0 0 10,400 11,900 8,900
13/04/2026 10,400 0.1 (0.97%) 1,000 10.4 0 0 10,300 11,800 8,800
10/04/2026 10,300 -0.1 (-0.96%) 3,700 38.11 0 0 10,400 11,900 8,900
09/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
08/04/2026 10,400 0.2 (1.96%) 3,200 33.28 0 0 10,200 11,700 8,700
07/04/2026 10,200 -0.2 (-1.92%) 5,300 54.06 0 0 10,400 11,900 8,900
06/04/2026 10,400 0.1 (0.97%) 3,700 38.48 0 0 10,300 11,800 8,800
03/04/2026 10,400 0.1 (0.97%) 8,800 90.66 0 0 10,300 11,800 8,800
02/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/04/2026 10,300 0 (0%) 3,000 30.9 0 0 10,300 11,800 8,800
31/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/03/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
27/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/03/2026 10,300 0 (0%) 2 0.02 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 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
13/03/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
12/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
03/03/2026 10,300 -0.2 (-1.9%) 701 7.22 0 0 10,500 12,000 9,000
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/02/2026 10,500 0 (0%) 400 4.2 0 0 10,500 12,000 9,000
05/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
04/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
03/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
02/02/2026 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
30/01/2026 10,500 0 (0%) 400 4.2 0 0 10,500 12,000 9,000
29/01/2026 10,500 0.3 (2.94%) 301 3.16 0 0 10,200 11,700 8,700
28/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/01/2026 10,200 -0.4 (-3.77%) 1,802 18.42 0 0 10,600 12,100 9,100
23/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
21/01/2026 10,600 0.2 (1.92%) 200 2.12 0 0 10,400 11,900 8,900
20/01/2026 10,600 0.6 (6%) 332 3.46 0 0 10,000 11,500 8,500
19/01/2026 10,000 -0.7 (-6.54%) 1,700 17 0 0 10,700 12,300 9,100
16/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/01/2026 10,700 0.1 (0.94%) 105 1.12 0 0 10,600 12,100 9,100
14/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/01/2026 10,600 0.1 (0.95%) 101 1.07 0 0 10,500 12,000 9,000
12/01/2026 10,500 0 (0%) 31 0.35 0 0 10,500 12,000 9,000
09/01/2026 10,500 0 (0%) 10 0.11 0 0 10,500 12,000 9,000
08/01/2026 10,500 0 (0%) 0 0 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 10,400 -0.1 (-0.95%) 500 5.24 0 0 10,500 12,000 9,000
31/12/2025 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
30/12/2025 10,500 0.1 (0.96%) 100 1.05 0 0 10,400 11,900 8,900
29/12/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
26/12/2025 10,400 0.3 (2.97%) 100 1.04 0 0 10,100 11,600 8,600
25/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/12/2025 10,100 -0.1 (-0.98%) 1,000 10.1 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700

Historical Data-ko - BSC

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