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
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
03/04/2026 13,600 0 (0%) 100 1.36 0 0 13,600 15,600 11,600
02/04/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
01/04/2026 13,600 0 (0%) 114 1.55 0 0 13,600 15,600 11,600
31/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/03/2026 14,100 0.1 (0.71%) 3,303 44.82 0 0 14,000 16,100 11,900
27/03/2026 14,400 1.8 (14.29%) 600 8.39 0 0 12,600 14,400 10,800
26/03/2026 12,600 0 (0%) 7 0.09 0 0 12,600 14,400 10,800
25/03/2026 12,600 -1.2 (-8.7%) 500 6.3 0 0 13,800 15,800 11,800
24/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/03/2026 13,800 0 (0%) 114 1.57 0 0 13,800 15,800 11,800
20/03/2026 13,800 -0.1 (-0.72%) 505 6.97 0 0 13,900 15,900 11,900
19/03/2026 13,900 0 (0%) 806 11.16 0 0 13,900 15,900 11,900
18/03/2026 13,900 1.8 (14.88%) 718 9.92 0 0 12,100 13,900 10,300
17/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/03/2026 12,100 -1.9 (-13.57%) 200 2.42 0 0 14,000 16,100 11,900
13/03/2026 14,000 0 (0%) 32 0.47 0 0 14,000 16,100 11,900
12/03/2026 14,000 -0.3 (-2.1%) 900 12.6 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 1 0.01 0 0 14,300 16,400 12,200
10/03/2026 14,500 0.5 (3.57%) 400 5.73 0 0 14,000 16,100 11,900
09/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/03/2026 14,000 0 (0%) 13 0.19 0 0 14,000 16,100 11,900
04/03/2026 14,000 -2.3 (-14.11%) 1,800 25.17 0 0 16,300 18,700 13,900
03/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/03/2026 14,600 -2.5 (-14.62%) 7,607 123.94 0 0 17,100 19,600 14,600
27/02/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/02/2026 17,000 -0.9 (-5.03%) 1,300 22.18 0 0 17,900 20,500 15,300
25/02/2026 17,900 1.3 (7.83%) 106 1.9 0 0 16,600 19,000 14,200
24/02/2026 17,600 1.9 (12.1%) 1,300 21.62 0 0 15,700 18,000 13,400
23/02/2026 17,800 -0.1 (-0.56%) 662 10.52 0 0 17,900 20,500 15,300
13/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
12/02/2026 17,900 0 (0%) 40 0.61 0 0 17,900 20,500 15,300
11/02/2026 17,900 0 (0%) 10 0.18 0 0 17,900 20,500 15,300
10/02/2026 17,900 0 (0%) 3 0.05 0 0 17,900 20,500 15,300
09/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/02/2026 17,900 0 (0%) 25 0.44 0 0 17,900 20,500 15,300
04/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
03/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
02/02/2026 17,900 0 (0%) 201 3.6 0 0 17,900 20,500 15,300
30/01/2026 17,900 1.6 (9.82%) 159 2.82 0 0 16,300 18,700 13,900
29/01/2026 16,300 0 (0%) 4 0.07 0 0 16,300 18,700 13,900
28/01/2026 18,000 2 (12.5%) 1,129 18.57 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/01/2026 16,000 0.5 (3.23%) 107 1.71 0 0 15,500 17,800 13,200
23/01/2026 15,500 -0.1 (-0.64%) 100 1.55 0 0 15,600 17,900 13,300
22/01/2026 15,600 0 (0%) 27 0.42 0 0 15,600 17,900 13,300
21/01/2026 15,600 0 (0%) 13 0.2 0 0 15,600 17,900 13,300
20/01/2026 15,400 0.9 (6.21%) 500 7.8 0 0 14,500 16,600 12,400
19/01/2026 14,500 -2.5 (-14.71%) 803 11.65 0 0 17,000 19,500 14,500
16/01/2026 17,000 0 (0%) 5 0.09 0 0 17,000 19,500 14,500
15/01/2026 17,000 0 (0%) 8 0.12 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 12 0.19 0 0 17,000 19,500 14,500
13/01/2026 17,000 1.6 (10.39%) 178 2.9 0 0 15,400 17,700 13,100
12/01/2026 15,400 0.3 (1.99%) 136 2.04 0 0 15,100 17,300 12,900
09/01/2026 15,100 0 (0%) 96 1.43 0 0 15,100 17,300 12,900
08/01/2026 15,100 1.9 (14.39%) 208 3.13 0 0 13,200 15,100 11,300
07/01/2026 14,400 1.8 (14.29%) 643 8.51 0 0 12,600 14,400 10,800
06/01/2026 14,600 1.9 (14.96%) 2,897 36.69 0 0 12,700 14,600 10,800
05/01/2026 12,700 -0.8 (-5.93%) 111 1.41 0 0 13,500 15,500 11,500
31/12/2025 13,400 0.8 (6.35%) 1,296 17.46 0 0 12,600 14,400 10,800
30/12/2025 12,600 1.6 (14.55%) 2,300 28.98 0 0 11,000 12,600 9,400
29/12/2025 11,000 -1.7 (-13.39%) 511 5.67 0 0 12,700 14,600 10,800
26/12/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
25/12/2025 12,700 -0.9 (-6.62%) 301 3.82 0 0 13,600 15,600 11,600
24/12/2025 14,000 1.1 (8.53%) 4,409 59.75 0 0 12,900 14,800 11,000
23/12/2025 13,500 0.7 (5.47%) 500 6.44 0 0 12,800 14,700 10,900
22/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/12/2025 12,900 0 (0%) 608 7.8 0 0 12,900 14,800 11,000
18/12/2025 12,300 0.1 (0.82%) 510 6.59 0 0 12,200 14,000 10,400
17/12/2025 12,700 -0.9 (-6.62%) 600 7.33 0 0 13,600 15,600 11,600
16/12/2025 13,600 1.2 (9.68%) 100 1.36 0 0 12,400 14,200 10,600
15/12/2025 12,400 0 (0%) 1,800 22.32 0 0 12,400 14,200 10,600

Historical Data-ko - BSC

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