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
05/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
02/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
01/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
29/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
25/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
24/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/09/2026 11,900 0 (0%) 13 0.15 0 0 11,900 13,600 10,200
08/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
04/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/09/2026 12,700 1.6 (14.41%) 901 11.38 0 0 11,100 12,700 9,500
28/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
26/08/2026 11,100 0 (0%) 10 0.11 0 0 11,100 12,700 9,500
25/08/2026 11,100 -1.9 (-14.62%) 200 2.22 0 0 13,000 14,900 11,100
24/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/08/2026 13,000 0 (0%) 200 2.6 0 0 13,000 14,900 11,100
11/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/07/2026 13,000 0.5 (4%) 200 2.6 0 0 12,500 14,300 10,700
29/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/07/2026 12,500 0.2 (1.63%) 301 3.76 0 0 12,300 14,100 10,500
23/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
22/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
21/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
20/07/2026 12,300 1.6 (14.95%) 500 6.15 0 0 10,700 12,300 9,100
17/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/07/2026 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
15/07/2026 10,700 -1.7 (-13.71%) 101 1.08 0 0 12,400 14,200 10,600
14/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
07/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
06/07/2026 12,400 1.6 (14.81%) 132 1.59 0 0 10,800 12,400 9,200
03/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/07/2026 10,800 -1.7 (-13.6%) 4,100 44.28 0 0 12,500 14,300 10,700
01/07/2026 12,500 0 (0%) 8 0.1 0 0 12,500 14,300 10,700
30/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/06/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
26/06/2026 12,500 0 (0%) 19 0.24 0 0 12,500 14,300 10,700
25/06/2026 12,500 0 (0%) 6 0.08 0 0 12,500 14,300 10,700
24/06/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
23/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/06/2026 12,500 0 (0%) 30 0.32 0 0 12,500 14,300 10,700
19/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/06/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
17/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/06/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
12/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/06/2026 12,600 0.1 (0.8%) 304 3.81 0 0 12,500 14,300 10,700
09/06/2026 12,500 -2 (-13.79%) 100 1.25 0 0 14,500 16,600 12,400
08/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
03/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
02/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
01/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
28/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
27/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
26/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
25/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/05/2026 14,500 0 (0%) 29 0.39 0 0 14,500 16,600 12,400
20/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/05/2026 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
14/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/05/2026 14,500 1.6 (12.4%) 106 1.54 0 0 12,900 14,800 11,000
11/05/2026 14,900 0.1 (0.68%) 1,100 14.18 0 0 14,800 17,000 12,600
08/05/2026 14,800 -0.5 (-3.27%) 100 1.48 0 0 15,300 17,500 13,100
07/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
06/05/2026 15,300 0 (0%) 14 0.2 0 0 15,300 17,500 13,100
05/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/04/2026 15,300 1.1 (7.75%) 100 1.53 0 0 14,200 16,300 12,100
28/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
24/04/2026 14,000 0 (0%) 1,100 15.58 0 0 14,000 16,100 11,900
23/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/04/2026 14,000 0 (0%) 10 0.15 0 0 14,000 16,100 11,900
21/04/2026 15,400 2 (14.93%) 1,600 22.39 0 0 13,400 15,400 11,400
20/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/04/2026 13,400 -0.2 (-1.47%) 100 1.34 0 0 13,600 15,600 11,600
16/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/04/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
10/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
09/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
08/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/04/2026 13,600 0 (0%) 10 0.13 0 0 13,600 15,600 11,600

Historical Data-ko - BSC

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