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
28/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/09/2026 10,000 0 (0%) 1,900 19 0 0 10,000 11,500 8,500
11/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/09/2026 10,000 0 (0%) 62 0.62 0 0 10,000 11,500 8,500
03/09/2026 10,000 -0.3 (-2.91%) 600 6 0 0 10,300 11,800 8,800
28/08/2026 10,300 0.1 (0.98%) 2,400 24.72 0 0 10,200 11,700 8,700
27/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/08/2026 10,200 -0.5 (-4.67%) 404 4.12 0 0 10,700 12,300 9,100
24/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
21/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
19/08/2026 10,700 0 (0%) 4 0.04 0 0 10,700 12,300 9,100
18/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
14/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/08/2026 10,700 0.8 (8.08%) 112 1.19 0 0 9,900 11,300 8,500
11/08/2026 9,900 0 (0%) 20 0.2 0 0 9,900 11,300 8,500
10/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/07/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
24/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
22/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
21/07/2026 10,700 -0.3 (-2.73%) 300 3.21 0 0 11,000 12,600 9,400
20/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/07/2026 11,000 0 (0%) 108 1.19 0 0 11,000 12,600 9,400
16/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
15/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/07/2026 11,000 0.6 (5.77%) 100 1.1 0 0 10,400 11,900 8,900
09/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
08/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
07/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
06/07/2026 10,500 0.1 (0.96%) 400 4.17 0 0 10,400 11,900 8,900
03/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
02/07/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
01/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
29/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
23/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
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

Historical Data-ko - BSC

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