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
28/10/2026 10,600 0 (0%) 2,900 29.06 0 0 10,600 11,600 9,600
27/10/2026 10,600 0.3 (2.91%) 6,600 66.75 0 0 10,300 11,300 9,300
26/10/2026 10,300 -0.6 (-5.5%) 10,400 108.61 0 0 10,900 11,900 9,900
23/10/2026 10,900 0 (0%) 600 6.54 0 0 10,900 11,900 9,900
22/10/2026 10,900 -0.1 (-0.91%) 25,050 270.09 0 0 11,000 12,100 9,900
21/10/2026 11,000 -0.1 (-0.9%) 9,600 104.41 0 0 11,100 12,200 10,000
20/10/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
19/10/2026 11,100 0 (0%) 8,100 88.31 0 0 11,100 12,200 10,000
16/10/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/10/2026 11,100 -0.3 (-2.63%) 500 5.36 0 0 11,400 12,500 10,300
14/10/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
13/10/2026 11,400 -0.4 (-3.39%) 5,800 65.28 0 0 11,800 12,900 10,700
12/10/2026 11,800 0.1 (0.85%) 12,701 140.85 0 0 11,700 12,800 10,600
09/10/2026 11,700 0 (0%) 110 1.29 0 0 11,700 12,800 10,600
08/10/2026 11,700 0.2 (1.74%) 1,437 16.24 0 0 11,500 12,600 10,400
07/10/2026 11,500 0.5 (4.55%) 17,900 202.99 0 0 11,000 12,100 9,900
06/10/2026 11,000 0.1 (0.92%) 24,306 267.37 0 0 10,900 11,900 9,900
05/10/2026 10,900 0.2 (1.87%) 21,601 236.43 0 0 10,700 11,700 9,700
02/10/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
01/10/2026 10,700 0.4 (3.88%) 113 1.2 0 0 10,300 11,300 9,300
30/09/2026 10,300 -0.1 (-0.96%) 2,800 28.78 0 0 10,400 11,400 9,400
29/09/2026 10,400 0.4 (4%) 1,800 18.56 0 0 10,000 11,000 9,000
28/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/09/2026 10,000 -0.5 (-4.76%) 1,101 11.04 0 0 10,500 11,500 9,500
24/09/2026 10,500 0 (0%) 30 0.29 0 0 10,500 11,500 9,500
23/09/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
22/09/2026 10,500 0.4 (3.96%) 3,000 31.46 0 0 10,100 11,100 9,100
21/09/2026 10,100 0 (0%) 620 6.19 0 0 10,100 11,100 9,100
18/09/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,100 9,100
17/09/2026 10,100 0 (0%) 4,100 41.41 0 0 10,100 11,100 9,100
16/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
15/09/2026 10,100 0 (0%) 1,801 18.19 0 0 10,100 11,100 9,100
14/09/2026 10,100 0 (0%) 3,002 30.32 0 0 10,100 11,100 9,100
11/09/2026 10,100 0 (0%) 3,200 32.24 0 0 10,100 11,100 9,100
10/09/2026 10,100 0 (0%) 2,300 23.23 0 0 10,100 11,100 9,100
09/09/2026 10,100 0 (0%) 301 3.03 0 0 10,100 11,100 9,100
08/09/2026 10,100 0 (0%) 59 0.54 0 0 10,100 11,100 9,100
07/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
04/09/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,100 9,100
03/09/2026 10,100 -0.7 (-6.48%) 12,811 128.17 0 0 10,800 11,800 9,800
28/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
27/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
26/08/2026 10,800 0.3 (2.86%) 100 1.08 0 0 10,500 11,500 9,500
25/08/2026 10,500 -0.2 (-1.87%) 7,380 73.17 0 0 10,700 11,700 9,700
24/08/2026 10,700 0.6 (5.94%) 100 1.07 0 0 10,100 11,100 9,100
21/08/2026 10,100 0.3 (3.06%) 100 1.01 0 0 9,800 10,700 8,900
20/08/2026 9,800 -0.3 (-2.97%) 1,000 9.8 0 0 10,100 11,100 9,100
19/08/2026 10,100 0.1 (1%) 200 2.02 0 0 10,000 11,000 9,000
18/08/2026 10,000 -0.5 (-4.76%) 800 8 0 0 10,500 11,500 9,500
17/08/2026 10,500 0.3 (2.94%) 300 3.01 0 0 10,200 11,200 9,200
14/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
12/08/2026 10,200 0.1 (0.99%) 1,100 10.12 0 0 10,100 11,100 9,100
11/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
10/08/2026 10,100 0 (0%) 801 7.91 0 0 10,100 11,100 9,100
07/08/2026 10,100 0.1 (1%) 200 2.02 0 0 10,000 11,000 9,000
06/08/2026 10,000 -0.2 (-1.96%) 2,880 27.32 0 0 10,200 11,200 9,200
05/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
04/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
03/08/2026 10,200 -0.1 (-0.97%) 400 4 0 0 10,300 11,300 9,300
31/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/07/2026 10,300 0 (0%) 2,300 23.19 0 0 10,300 11,300 9,300
29/07/2026 10,300 -0.2 (-1.9%) 1,300 13.27 0 0 10,500 11,500 9,500
28/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/07/2026 10,500 0 (0%) 15 0.15 0 0 10,500 11,500 9,500
24/07/2026 10,500 0.1 (0.96%) 100 1.05 0 0 10,400 11,400 9,400
23/07/2026 10,400 0.2 (1.96%) 4,600 47.84 0 0 10,200 11,200 9,200
22/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
21/07/2026 10,200 0 (0%) 5,100 51.72 0 0 10,200 11,200 9,200
20/07/2026 10,200 0 (0%) 1,100 10.22 0 0 10,200 11,200 9,200
17/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
16/07/2026 10,200 -0.2 (-1.92%) 3,750 36.82 0 0 10,400 11,400 9,400
15/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
14/07/2026 10,400 0.3 (2.97%) 100 1.04 0 0 10,100 11,100 9,100
13/07/2026 10,100 -0.3 (-2.88%) 345 3.39 0 0 10,400 11,400 9,400
10/07/2026 10,400 0 (0%) 201 2.02 0 0 10,400 11,400 9,400
09/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/07/2026 10,400 -0.4 (-3.7%) 10,600 105.54 0 0 10,800 11,800 9,800
07/07/2026 10,800 0.5 (4.85%) 10,800 108.2 0 0 10,300 11,300 9,300
06/07/2026 10,300 -0.2 (-1.9%) 14,963 148.63 0 0 10,500 11,500 9,500
03/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
02/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
01/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/06/2026 10,500 -0.3 (-2.78%) 300 3.05 0 0 10,800 11,800 9,800
29/06/2026 10,800 0 (0%) 1 0.01 0 0 10,800 11,800 9,800
26/06/2026 10,800 0.7 (6.93%) 1,100 11.4 0 0 10,100 11,100 9,100
25/06/2026 10,100 0 (0%) 1,500 13.94 0 0 10,100 11,100 9,100
24/06/2026 10,100 -0.1 (-0.98%) 300 3.02 0 0 10,200 11,200 9,200
23/06/2026 10,200 0 (0%) 2 0.02 0 0 10,200 11,200 9,200
22/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
18/06/2026 10,200 0.1 (0.99%) 800 8.04 0 0 10,100 11,100 9,100
17/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
16/06/2026 10,100 0 (0%) 2,220 22.17 0 0 10,100 11,100 9,100
15/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
10/06/2026 10,100 0 (0%) 2,700 24.85 0 0 10,100 11,100 9,100
09/06/2026 10,100 0 (0%) 300 2.93 0 0 10,100 11,100 9,100
08/06/2026 10,100 -0.3 (-2.88%) 1,920 18.79 0 0 10,400 11,400 9,400
05/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
04/06/2026 10,400 0 (0%) 1,100 10.44 0 0 10,400 11,400 9,400
03/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
02/06/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
01/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
29/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
28/05/2026 10,400 0 (0%) 201 1.99 0 0 10,400 11,400 9,400
27/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
25/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/05/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,400 9,400
21/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
20/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
19/05/2026 10,400 -0.1 (-0.95%) 101 1.05 0 0 10,500 11,500 9,500
18/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
13/05/2026 10,500 0 (0%) 9 0.09 0 0 10,500 11,500 9,500
12/05/2026 10,500 0.2 (1.94%) 1,300 13.17 0 0 10,300 11,300 9,300
11/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
08/05/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,300 9,300
07/05/2026 10,300 -0.1 (-0.96%) 6,820 67.55 0 0 10,400 11,400 9,400
06/05/2026 10,400 -0.1 (-0.95%) 301 3.05 0 0 10,500 11,500 9,500
05/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/05/2026 10,500 0 (0%) 201 2.11 0 0 10,500 11,500 9,500
29/04/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
28/04/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500

Historical Data-ko - BSC

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