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
14/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/08/2026 9,000 -1.5 (-14.29%) 1,000 9 0 0 10,500 12,000 9,000
11/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/08/2026 10,500 -0.6 (-5.41%) 200 2.1 0 0 11,100 12,700 9,500
07/08/2026 11,100 -0.4 (-3.48%) 100 1.11 0 0 11,500 13,200 9,800
06/08/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/08/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/08/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/08/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
31/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/07/2026 11,500 0.4 (3.6%) 500 5.75 0 0 11,100 12,700 9,500
15/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
14/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
13/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
10/07/2026 11,100 1.3 (13.27%) 100 1.11 0 0 9,800 11,200 8,400
09/07/2026 8,400 -1.4 (-14.29%) 200 1.96 0 0 9,800 11,200 8,400
08/07/2026 9,800 -1.7 (-14.78%) 100 0.98 0 0 11,500 13,200 9,800
07/07/2026 11,500 0.6 (5.5%) 500 5.75 0 0 10,900 12,500 9,300
06/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/07/2026 11,000 0.8 (7.84%) 1,900 20.66 0 0 10,200 11,700 8,700
01/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/06/2026 10,200 0 (0%) 500 5.1 0 0 10,200 11,700 8,700
29/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/06/2026 10,200 -0.8 (-7.27%) 500 5.1 0 0 11,000 12,600 9,400
24/06/2026 11,000 -0.3 (-2.65%) 200 2.2 0 0 11,300 12,900 9,700
23/06/2026 11,500 1.3 (12.75%) 1,000 11.25 0 0 10,200 11,700 8,700
22/06/2026 9,900 -1.1 (-10%) 400 4.08 0 0 11,000 12,600 9,400
19/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/06/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,600 9,400
17/06/2026 11,000 0 (0%) 300 3.3 0 0 11,000 12,600 9,400
16/06/2026 11,000 0 (0%) 500 5.5 0 0 11,000 12,600 9,400
15/06/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
12/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/06/2026 11,000 1.1 (11.11%) 500 5.5 0 0 9,900 11,300 8,500
10/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/06/2026 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
08/06/2026 9,900 -0.3 (-2.94%) 100 0.99 0 0 10,200 11,700 8,700
05/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/05/2026 10,200 0.5 (5.15%) 1,800 18.36 0 0 9,700 11,100 8,300
28/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/05/2026 9,700 1.2 (14.12%) 400 3.88 0 0 8,500 9,700 7,300
26/05/2026 8,500 -1.5 (-15%) 1,801 15.31 0 0 10,000 11,500 8,500
25/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 -2 (-16.67%) 200 2 0 0 12,000 16,800 7,200
13/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
12/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
08/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
06/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
22/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/04/2026 12,000 0 (0%) 8 0.1 0 0 12,000 13,800 10,200
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
16/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/03/2026 12,000 1.5 (14.29%) 100 1.2 0 0 10,500 14,700 6,300
25/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
24/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
23/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
20/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
19/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
18/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
17/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
16/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
13/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
12/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
11/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
10/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
09/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
06/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
05/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
04/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
03/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300

Historical Data-ko - BSC

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