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
06/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
02/04/2026 11,900 0 (0%) 37 0.49 0 0 11,900 13,600 10,200
01/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
31/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/03/2026 11,900 0 (0%) 12 0.14 0 0 11,900 13,600 10,200
27/03/2026 11,900 0 (0%) 10 0.12 0 0 11,900 13,600 10,200
26/03/2026 11,900 0 (0%) 102 1.21 0 0 11,900 13,600 10,200
25/03/2026 11,900 1.5 (14.42%) 2,304 27.42 0 0 10,400 11,900 8,900
24/03/2026 10,400 1.3 (14.29%) 210 2.18 0 0 9,100 10,400 7,800
23/03/2026 9,100 -1 (-9.9%) 101 0.92 0 0 10,100 11,600 8,600
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/03/2026 10,100 -0.6 (-5.61%) 400 4.02 0 0 10,700 12,300 9,100
17/03/2026 10,700 0 (0%) 20 0.22 0 0 10,700 12,300 9,100
16/03/2026 10,700 0 (0%) 7 0.07 0 0 10,700 12,300 9,100
13/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/03/2026 10,700 0 (0%) 101 1.08 0 0 10,700 12,300 9,100
11/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/03/2026 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
06/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
04/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
03/03/2026 10,700 0 (0%) 1,000 10.7 0 0 10,700 12,300 9,100
02/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/02/2026 10,700 0 (0%) 200 2.14 0 0 10,700 12,300 9,100
26/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
25/02/2026 10,800 1.4 (14.89%) 1,702 18.29 0 0 9,400 10,800 8,000
24/02/2026 9,900 -0.1 (-1%) 400 3.76 0 0 10,000 11,500 8,500
23/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/02/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
12/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 310 3.1 0 0 10,000 11,500 8,500
09/02/2026 10,000 -1.2 (-10.71%) 800 8 0 0 11,200 12,800 9,600
06/02/2026 11,900 1 (9.17%) 203 2.27 0 0 10,900 12,500 9,300
05/02/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
04/02/2026 10,900 0.8 (7.92%) 2,800 30.52 0 0 10,100 11,600 8,600
03/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/02/2026 10,100 -0.2 (-1.94%) 1,022 10.33 0 0 10,300 11,800 8,800
30/01/2026 10,200 -1.5 (-12.82%) 2,325 23.94 0 0 11,700 13,400 10,000
29/01/2026 11,700 0.2 (1.74%) 207 2.42 0 0 11,500 13,200 9,800
28/01/2026 11,500 -2 (-14.81%) 3,303 37.98 0 0 13,500 15,500 11,500
27/01/2026 13,500 0 (0%) 10 0.14 0 0 13,500 15,500 11,500
26/01/2026 13,500 -1.3 (-8.78%) 611 8.26 0 0 14,800 17,000 12,600
23/01/2026 15,100 1.9 (14.39%) 11,417 169.27 0 0 13,200 15,100 11,300
22/01/2026 13,300 1.7 (14.66%) 6,757 89.44 0 0 11,600 13,300 9,900
21/01/2026 11,600 1.5 (14.85%) 3,545 41.02 0 0 10,100 11,600 8,600
20/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/01/2026 10,100 0 (0%) 18 0.18 0 0 10,100 11,600 8,600
15/01/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
14/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/01/2026 9,600 -0.6 (-5.88%) 1,549 15.63 0 0 10,200 11,700 8,700
12/01/2026 10,200 0 (0%) 3 0.03 0 0 10,200 11,700 8,700
09/01/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
08/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/01/2026 10,200 0 (0%) 51 0.49 0 0 10,200 11,700 8,700
06/01/2026 10,200 0 (0%) 600 6.12 0 0 10,200 11,700 8,700
05/01/2026 10,200 -0.3 (-2.86%) 402 4.1 0 0 10,500 12,000 9,000
31/12/2025 10,500 0.4 (3.96%) 100 1.05 0 0 10,100 11,600 8,600
30/12/2025 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,500 8,500
29/12/2025 10,000 -1.2 (-10.71%) 100 1 0 0 11,200 12,800 9,600
26/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/12/2025 11,200 1.4 (14.29%) 1,300 14.56 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/12/2025 9,800 -0.3 (-2.97%) 1,350 13.22 0 0 10,100 11,600 8,600
18/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/12/2025 10,100 0 (0%) 2,300 23.22 0 0 10,100 11,600 8,600
15/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/12/2025 10,100 0 (0%) 3,100 31.31 0 0 10,100 11,600 8,600
11/12/2025 10,000 -1.4 (-12.28%) 300 3.02 0 0 11,400 13,100 9,700
10/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
09/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/12/2025 11,400 0 (0%) 18 0.2 0 0 11,400 13,100 9,700
02/12/2025 11,400 -0.2 (-1.72%) 3,700 42.2 0 0 11,600 13,300 9,900
01/12/2025 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
28/11/2025 11,900 -1.6 (-11.85%) 1,200 13.88 0 0 13,500 15,500 11,500
27/11/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
26/11/2025 14,400 -0.1 (-0.69%) 201 2.7 0 0 14,500 16,600 12,400
25/11/2025 14,500 0 (0%) 3 0.04 0 0 14,500 16,600 12,400
24/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/11/2025 14,500 0 (0%) 7 0.09 0 0 14,500 16,600 12,400
18/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/11/2025 14,500 -0.1 (-0.68%) 9,500 137.8 0 0 14,600 16,700 12,500
14/11/2025 14,600 1.8 (14.06%) 600 8.75 0 0 12,800 14,700 10,900
13/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
12/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
11/11/2025 12,800 -2.2 (-14.67%) 651 8.35 0 0 15,000 17,200 12,800
10/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/11/2025 15,000 0 (0%) 201 3.01 0 0 15,000 17,200 12,800
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/11/2025 15,000 1.9 (14.5%) 564 8.46 0 0 13,100 15,000 11,200
04/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/11/2025 13,100 0 (0%) 1 0.01 0 0 13,100 15,000 11,200
31/10/2025 13,100 0 (0%) 100 1.31 0 0 13,100 15,000 11,200
30/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
29/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
28/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/10/2025 13,100 0 (0%) 24 0.32 0 0 13,100 15,000 11,200
22/10/2025 13,100 0 (0%) 5 0.07 0 0 13,100 15,000 11,200
21/10/2025 13,100 0.1 (0.77%) 413 5.38 0 0 13,000 14,900 11,100
20/10/2025 13,000 0.1 (0.78%) 301 3.91 0 0 12,900 14,800 11,000
17/10/2025 12,900 0.1 (0.78%) 200 2.58 0 0 12,800 14,700 10,900
16/10/2025 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
15/10/2025 12,800 1.6 (14.29%) 419 5.36 0 0 11,200 12,800 9,600
14/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
08/10/2025 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
07/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600

Historical Data-ko - BSC

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