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
02/11/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
30/10/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
29/10/2026 9,600 0 (0%) 2 0.02 0 0 9,600 10,500 8,700
28/10/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
27/10/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
26/10/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
23/10/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
22/10/2026 9,600 0 (0%) 100 0.96 0 0 9,600 10,500 8,700
21/10/2026 9,600 0 (0%) 700 6.72 0 0 9,600 10,500 8,700
20/10/2026 9,600 0.6 (6.67%) 400 3.72 0 0 9,000 9,900 8,100
19/10/2026 9,000 0 (0%) 3,300 31.87 0 0 9,000 9,900 8,100
16/10/2026 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
15/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/10/2026 9,000 -0.8 (-8.16%) 100 0.9 0 0 9,800 10,700 8,900
09/10/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
08/10/2026 9,800 0.6 (6.52%) 300 2.94 0 0 9,200 10,100 8,300
07/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
06/10/2026 10,000 0 (0%) 2,300 22.93 0 0 10,000 11,000 9,000
05/10/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,000 9,000
02/10/2026 10,000 0 (0%) 201 2.01 0 0 10,000 11,000 9,000
01/10/2026 10,000 0 (0%) 2,000 20.02 0 0 10,000 11,000 9,000
30/09/2026 10,000 0 (0%) 400 4 0 0 10,000 11,000 9,000
29/09/2026 10,000 0 (0%) 400 4 0 0 10,000 11,000 9,000
28/09/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
25/09/2026 10,000 -0.4 (-3.85%) 200 2 0 0 10,400 11,400 9,400
24/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/09/2026 10,400 0 (0%) 101 1.05 0 0 10,400 11,400 9,400
22/09/2026 10,400 -0.5 (-4.59%) 900 9.41 0 0 10,900 11,900 9,900
21/09/2026 10,900 0.9 (9%) 200 2.15 0 0 10,000 11,000 9,000
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/09/2026 10,000 -0.4 (-3.85%) 5,000 50 0 0 10,400 11,400 9,400
10/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
09/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/09/2026 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,000 9,000
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/08/2026 10,000 0 (0%) 13 0.12 0 0 10,000 11,000 9,000
27/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/08/2026 10,000 -0.8 (-7.41%) 3,800 38.21 0 0 10,800 11,800 9,800
25/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
24/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
21/08/2026 10,800 -0.2 (-1.82%) 900 9.07 0 0 11,000 12,100 9,900
20/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/08/2026 11,000 0 (0%) 913 10.04 0 0 11,000 12,100 9,900
18/08/2026 11,000 0 (0%) 9,000 98.6 0 0 11,000 12,100 9,900
17/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/08/2026 11,000 0.9 (8.91%) 16,700 183.7 0 0 10,100 11,100 9,100
13/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/08/2026 10,100 0 (0%) 0 0 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%) 0 0 0 0 10,100 11,100 9,100
07/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
06/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
05/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
04/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
31/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
30/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
29/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
28/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
27/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/07/2026 10,100 0.1 (1%) 400 4.04 0 0 10,000 11,000 9,000
23/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/07/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
20/07/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,000 9,000
17/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/07/2026 10,000 -0.9 (-8.26%) 100 1 0 0 10,900 11,900 9,900
15/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
14/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
10/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
09/07/2026 10,900 0.4 (3.81%) 10,000 109.5 0 0 10,500 11,500 9,500
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/07/2026 10,500 0 (0%) 200 2.1 0 0 10,500 11,500 9,500
06/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/07/2026 10,500 0 (0%) 500 5.25 0 0 10,500 11,500 9,500
02/07/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
01/07/2026 10,500 0 (0%) 1,200 12.61 0 0 10,500 11,500 9,500
30/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
29/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/06/2026 10,500 0.4 (3.96%) 4,300 43.71 0 0 10,100 11,100 9,100
23/06/2026 10,100 0 (0%) 2 0.02 0 0 10,100 11,100 9,100
22/06/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,100 9,100
19/06/2026 10,100 -0.2 (-1.94%) 1,900 19.22 0 0 10,300 11,300 9,300
18/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
16/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
15/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
12/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
11/06/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,300 9,300
10/06/2026 10,300 0.7 (7.29%) 800 8.35 0 0 9,600 10,500 8,700
09/06/2026 9,600 0 (0%) 500 4.8 0 0 9,600 10,500 8,700
08/06/2026 9,600 -0.3 (-3.03%) 700 6.84 0 0 9,900 10,800 9,000
05/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
04/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
03/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
01/06/2026 9,900 -0.1 (-1%) 500 4.98 0 0 10,000 11,000 9,000
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/05/2026 10,000 0 (0%) 600 6 0 0 10,000 11,000 9,000
27/05/2026 10,000 -0.4 (-3.85%) 200 2 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 -0.1 (-0.95%) 3,807 36.38 0 0 10,500 11,500 9,500
22/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
21/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
20/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
18/05/2026 10,500 0.5 (5%) 8,100 81.1 0 0 10,000 11,000 9,000
15/05/2026 10,000 0 (0%) 1,800 18 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/05/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/05/2026 10,000 -0.5 (-4.76%) 303 2.99 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%) 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
BSC Livestream
빠른 연결