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 11,100 0 (0%) 700 7.59 0 0 11,100 12,200 10,000
11/06/2026 11,100 0 (0%) 1,200 13.37 0 0 11,100 12,200 10,000
10/06/2026 11,100 0.3 (2.78%) 100 1.11 0 0 10,800 11,800 9,800
09/06/2026 10,800 -0.4 (-3.57%) 18,400 198.26 0 0 11,200 12,300 10,100
08/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 503 5.61 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 101 1.13 0 0 11,200 12,300 10,100
03/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/06/2026 11,200 0.1 (0.9%) 2,000 22.4 0 0 11,100 12,200 10,000
01/06/2026 11,100 -0.2 (-1.77%) 6,132 68.6 0 0 11,300 12,400 10,200
29/05/2026 11,300 0 (0%) 201 2.27 0 0 11,300 12,400 10,200
28/05/2026 11,300 -0.1 (-0.88%) 6,200 70.04 0 0 11,400 12,500 10,300
27/05/2026 11,400 0.1 (0.88%) 200 2.28 0 0 11,300 12,400 10,200
26/05/2026 11,300 0 (0%) 1,100 12.43 0 0 11,300 12,400 10,200
25/05/2026 11,300 0 (0%) 7 0.08 0 0 11,300 12,400 10,200
22/05/2026 11,300 0 (0%) 5,100 57.63 0 0 11,300 12,400 10,200
21/05/2026 11,300 -0.2 (-1.74%) 1,300 14.71 0 0 11,500 12,600 10,400
20/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
19/05/2026 11,500 -0.1 (-0.86%) 300 3.45 0 0 11,600 12,700 10,500
18/05/2026 11,600 0 (0%) 1,100 12.73 0 0 11,600 12,700 10,500
15/05/2026 11,600 0 (0%) 3,600 41.75 0 0 11,600 12,700 10,500
14/05/2026 11,600 0.1 (0.87%) 500 5.8 0 0 11,500 12,600 10,400
13/05/2026 11,500 0 (0%) 200 2.3 0 0 11,500 12,600 10,400
12/05/2026 11,500 0 (0%) 1,500 17.25 0 0 11,500 12,600 10,400
11/05/2026 11,500 0 (0%) 700 8.05 0 0 11,500 12,600 10,400
08/05/2026 11,500 -0.1 (-0.86%) 2,901 33.56 0 0 11,600 12,700 10,500
07/05/2026 11,600 0 (0%) 1,400 16.24 0 0 11,600 12,700 10,500
06/05/2026 11,600 -0.1 (-0.85%) 1,008 11.73 0 0 11,700 12,800 10,600
05/05/2026 11,700 0 (0%) 10,100 116.77 0 0 11,700 12,800 10,600
04/05/2026 11,700 0.2 (1.74%) 2,703 31.46 0 0 11,500 12,600 10,400
29/04/2026 11,500 0 (0%) 9,000 103.45 0 0 11,500 12,600 10,400
28/04/2026 11,500 0.1 (0.88%) 6,600 76.07 0 0 11,400 12,500 10,300
24/04/2026 11,400 0.1 (0.88%) 10,800 123.63 0 0 11,300 12,400 10,200
23/04/2026 11,300 0 (0%) 14,800 168.44 0 0 11,300 12,400 10,200
22/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
21/04/2026 11,300 -0.4 (-3.42%) 19,210 220.96 0 0 11,700 12,800 10,600
20/04/2026 11,700 0 (0%) 1,301 15.22 0 0 11,700 12,800 10,600
17/04/2026 11,700 0.9 (8.33%) 68,216 792.08 0 0 10,800 11,800 9,800
16/04/2026 10,800 0 (0%) 500 5.4 0 0 10,800 11,800 9,800
15/04/2026 10,800 0 (0%) 500 5.4 0 0 10,800 11,800 9,800
14/04/2026 10,800 0 (0%) 300 3.24 0 0 10,800 11,800 9,800
13/04/2026 10,800 0 (0%) 1,400 15.12 0 0 10,800 11,800 9,800
10/04/2026 10,800 -0.1 (-0.92%) 600 6.49 0 0 10,900 11,900 9,900
09/04/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
08/04/2026 10,900 0 (0%) 13,700 148.01 0 0 10,900 11,900 9,900
07/04/2026 10,900 0.1 (0.93%) 8,601 93.09 0 0 10,800 11,800 9,800
06/04/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
03/04/2026 10,800 0 (0%) 2,400 26.06 0 0 10,800 11,800 9,800
02/04/2026 10,800 -0.2 (-1.82%) 2,300 25.06 0 0 11,000 12,100 9,900
01/04/2026 11,000 0.1 (0.92%) 9,303 102.74 0 0 10,900 11,900 9,900
31/03/2026 10,900 0 (0%) 2,100 22.89 0 0 10,900 11,900 9,900
30/03/2026 10,900 0.1 (0.93%) 710 7.68 0 0 10,800 11,800 9,800
27/03/2026 10,800 0.1 (0.93%) 10,601 114.13 0 0 10,700 11,700 9,700
26/03/2026 10,700 0 (0%) 4,950 52.97 0 0 10,700 11,700 9,700
25/03/2026 10,700 0.1 (0.94%) 720 7.69 0 0 10,600 11,600 9,600
24/03/2026 10,600 0 (0%) 801 8.49 0 0 10,600 11,600 9,600
23/03/2026 10,600 -0.1 (-0.93%) 7,847 83.57 0 0 10,700 11,700 9,700
20/03/2026 10,700 -0.1 (-0.93%) 6,517 69.97 0 0 10,800 11,800 9,800
19/03/2026 10,800 0.1 (0.93%) 9,120 97.68 0 0 10,700 11,700 9,700
18/03/2026 10,700 0 (0%) 1,005 10.75 0 0 10,700 11,700 9,700
17/03/2026 10,700 0 (0%) 2,000 21.4 0 0 10,700 11,700 9,700
16/03/2026 10,700 -0.3 (-2.73%) 14,001 151.34 0 0 11,000 12,100 9,900
13/03/2026 11,000 0 (0%) 15,913 177.3 0 0 11,000 12,100 9,900
12/03/2026 11,000 0.2 (1.85%) 31,910 350.65 0 0 10,800 11,800 9,800
11/03/2026 10,800 0.1 (0.93%) 8,522 90.93 0 0 10,700 11,700 9,700
10/03/2026 10,700 0.7 (7.%) 11,647 124.08 0 0 10,000 11,000 9,000
09/03/2026 10,000 -0.7 (-6.54%) 15,445 166.89 0 0 10,700 11,700 9,700
06/03/2026 10,700 0 (0%) 5,500 58.85 0 0 10,700 11,700 9,700
05/03/2026 10,700 -0.3 (-2.73%) 13,700 145.9 0 0 11,000 12,100 9,900
04/03/2026 11,000 -0.2 (-1.79%) 10,882 118.69 0 0 11,200 12,300 10,100
03/03/2026 11,200 0.3 (2.75%) 21,252 237.65 0 0 10,900 11,900 9,900
02/03/2026 10,900 0.5 (4.81%) 31,395 336.93 0 0 10,400 11,400 9,400
27/02/2026 10,400 0 (0%) 2,900 30.16 0 0 10,400 11,400 9,400
26/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
25/02/2026 10,400 0.2 (1.96%) 4,707 48.76 0 0 10,200 11,200 9,200
24/02/2026 10,200 0 (0%) 1,500 15.31 0 0 10,200 11,200 9,200
23/02/2026 10,200 0 (0%) 200 2.05 0 0 10,200 11,200 9,200
13/02/2026 10,200 -0.2 (-1.92%) 102 1.04 0 0 10,400 11,400 9,400
12/02/2026 10,400 0 (0%) 101 1.05 0 0 10,400 11,400 9,400
11/02/2026 10,400 0.2 (1.96%) 400 4.15 0 0 10,200 11,200 9,200
10/02/2026 10,200 0 (0%) 200 2.04 0 0 10,200 11,200 9,200
09/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
06/02/2026 10,200 0 (0%) 2,000 20.4 0 0 10,200 11,200 9,200
05/02/2026 10,200 0 (0%) 1,100 11.22 0 0 10,200 11,200 9,200
04/02/2026 10,200 -0.1 (-0.97%) 18,000 183.9 0 0 10,300 11,300 9,300
03/02/2026 10,300 -0.2 (-1.9%) 3,700 38.11 0 0 10,500 11,500 9,500
02/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/01/2026 10,500 0.3 (2.94%) 23,200 244.18 0 0 10,200 11,200 9,200
29/01/2026 10,200 0 (0%) 4,300 43.67 0 0 10,200 11,200 9,200
28/01/2026 10,200 0.1 (0.99%) 4,800 48.96 0 0 10,100 11,100 9,100
27/01/2026 10,100 0 (0%) 5,800 59.14 0 0 10,100 11,100 9,100
26/01/2026 10,100 0 (0%) 2,700 27.27 0 0 10,100 11,100 9,100
23/01/2026 10,100 -0.1 (-0.98%) 3,600 36.46 0 0 10,200 11,200 9,200
22/01/2026 10,200 0 (0%) 2,600 26.62 0 0 10,200 11,200 9,200
21/01/2026 10,200 0.1 (0.99%) 4,900 49.75 0 0 10,100 11,100 9,100
20/01/2026 10,100 0 (0%) 6,200 63.23 0 0 10,100 11,100 9,100
19/01/2026 10,100 0.2 (2.02%) 8,401 83.85 0 0 9,900 10,800 9,000
16/01/2026 9,900 0 (0%) 3,400 33.66 0 0 9,900 10,800 9,000
15/01/2026 9,900 0 (0%) 3,697 36.6 0 0 9,900 10,800 9,000
14/01/2026 9,900 0 (0%) 2,201 21.8 0 0 9,900 10,800 9,000
13/01/2026 9,900 0 (0%) 1,500 14.97 0 0 9,900 10,800 9,000
12/01/2026 9,900 0 (0%) 6,500 63.78 0 0 9,900 10,800 9,000
09/01/2026 9,900 0 (0%) 900 8.91 0 0 9,900 10,800 9,000
08/01/2026 9,900 0 (0%) 2,700 26.75 0 0 9,900 10,800 9,000
07/01/2026 9,900 0 (0%) 400 3.96 0 0 9,900 10,800 9,000
06/01/2026 9,900 0 (0%) 2,500 24.75 0 0 9,900 10,800 9,000
05/01/2026 9,900 0 (0%) 1,800 17.82 0 0 9,900 10,800 9,000
31/12/2025 9,900 0 (0%) 3,600 35.35 0 0 9,900 10,800 9,000
30/12/2025 9,900 0 (0%) 3,100 30.69 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 5,506 54.51 0 0 9,900 10,800 9,000
26/12/2025 9,900 0 (0%) 3,605 35.54 0 0 9,900 10,800 9,000
25/12/2025 9,900 -0.1 (-1%) 1,501 14.86 0 0 10,000 11,000 9,000
24/12/2025 10,000 0.1 (1.01%) 700 6.98 0 0 9,900 10,800 9,000
23/12/2025 9,900 0 (0%) 5,200 51.48 0 0 9,900 10,800 9,000
22/12/2025 9,900 0 (0%) 2,500 24.75 0 0 9,900 10,800 9,000
19/12/2025 9,900 0 (0%) 4,300 42.57 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 1,600 15.84 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 803 7.95 0 0 9,900 10,800 9,000
16/12/2025 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
15/12/2025 9,900 0 (0%) 1,000 9.91 0 0 9,900 10,800 9,000

Historical Data-ko - BSC

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