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
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
29/04/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
28/04/2026 10,500 0 (0%) 2 0.02 0 0 10,500 11,500 9,500
24/04/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/04/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
22/04/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
21/04/2026 10,500 -0.2 (-1.87%) 600 6.3 0 0 10,700 11,700 9,700
20/04/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
17/04/2026 10,700 0.4 (3.88%) 100 1.07 0 0 10,300 11,300 9,300
16/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
15/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
14/04/2026 10,300 0 (0%) 4,100 42.23 0 0 10,300 11,300 9,300
13/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
10/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
09/04/2026 10,300 0.1 (0.98%) 100 1.03 0 0 10,200 11,200 9,200
08/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
07/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
06/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
03/04/2026 10,200 0 (0%) 4,400 44.88 0 0 10,200 11,200 9,200
02/04/2026 10,200 -0.9 (-8.11%) 400 4.13 0 0 11,100 12,200 10,000
01/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
31/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
30/03/2026 11,100 0.7 (6.73%) 600 6.45 0 0 10,400 11,400 9,400
27/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/03/2026 10,400 -0.2 (-1.89%) 500 5.23 0 0 10,600 11,600 9,600
25/03/2026 10,600 0.3 (2.91%) 300 3.21 0 0 10,300 11,300 9,300
24/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
23/03/2026 10,300 0 (0%) 400 4.12 0 0 10,300 11,300 9,300
20/03/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,300 9,300
19/03/2026 10,300 -0.6 (-5.5%) 600 6.18 0 0 10,900 11,900 9,900
18/03/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
17/03/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
16/03/2026 10,900 -0.1 (-0.91%) 100 1.09 0 0 11,000 12,100 9,900
13/03/2026 11,000 0.7 (6.8%) 600 6.25 0 0 10,300 11,300 9,300
12/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
11/03/2026 10,300 0 (0%) 600 6.18 0 0 10,300 11,300 9,300
10/03/2026 10,300 0 (0%) 2,600 26.78 0 0 10,300 11,300 9,300
09/03/2026 10,300 -0.3 (-2.83%) 708 7.31 0 0 10,600 11,600 9,600
06/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
04/03/2026 10,600 -0.2 (-1.85%) 1,002 10.74 0 0 10,800 11,800 9,800
03/03/2026 10,800 0.4 (3.85%) 1,900 20.09 0 0 10,400 11,400 9,400
02/03/2026 10,400 0.4 (4%) 392 4.06 0 0 10,000 11,000 9,000
27/02/2026 10,000 0 (0%) 200 2.04 0 0 10,000 11,000 9,000
26/02/2026 10,000 -0.1 (-0.99%) 2,002 20.16 0 0 10,100 11,100 9,100
25/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/02/2026 10,100 -0.2 (-1.94%) 200 2.02 0 0 10,300 11,300 9,300
10/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
09/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/02/2026 10,300 -0.1 (-0.96%) 5,300 54.19 0 0 10,400 11,400 9,400
05/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
04/02/2026 10,400 0 (0%) 2,100 21.84 0 0 10,400 11,400 9,400
03/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
02/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
30/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
29/01/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
28/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
27/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
21/01/2026 10,400 0 (0%) 1,200 12.58 0 0 10,400 11,400 9,400
20/01/2026 10,400 -0.5 (-4.59%) 1,401 14.57 0 0 10,900 11,900 9,900
19/01/2026 10,900 0.1 (0.93%) 1,009 10.56 0 0 10,800 11,800 9,800
16/01/2026 10,800 0.4 (3.85%) 1,303 13.86 0 0 10,400 11,400 9,400
15/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
14/01/2026 10,400 0.2 (1.96%) 510 5.39 0 0 10,200 11,200 9,200
13/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
12/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
08/01/2026 10,200 0 (0%) 200 2.04 0 0 10,200 11,200 9,200
07/01/2026 10,200 0 (0%) 2,900 29.58 0 0 10,200 11,200 9,200
06/01/2026 10,200 0 (0%) 2,801 28.57 0 0 10,200 11,200 9,200
05/01/2026 10,200 0 (0%) 200 2.04 0 0 10,200 11,200 9,200
31/12/2025 10,200 0.1 (0.99%) 200 2.04 0 0 10,100 11,100 9,100
30/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
29/12/2025 10,100 0 (0%) 1,100 11.11 0 0 10,100 11,100 9,100
26/12/2025 10,100 0 (0%) 500 5.05 0 0 10,100 11,100 9,100
25/12/2025 10,100 -0.2 (-1.94%) 4,000 40.58 0 0 10,300 11,300 9,300
24/12/2025 10,300 0 (0%) 1,900 19.57 0 0 10,300 11,300 9,300
23/12/2025 10,300 0 (0%) 400 4.12 0 0 10,300 11,300 9,300
22/12/2025 10,300 0.2 (1.98%) 1,200 12.28 0 0 10,100 11,100 9,100
19/12/2025 10,100 0.1 (1%) 800 8.08 0 0 10,000 11,000 9,000
18/12/2025 10,000 0 (0%) 2,300 23.1 0 0 10,000 11,000 9,000
17/12/2025 10,000 -0.7 (-6.54%) 1,600 16.8 0 0 10,700 11,700 9,700
16/12/2025 10,700 0 (0%) 5 0.06 0 0 10,700 11,700 9,700
15/12/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
12/12/2025 10,700 -0.4 (-3.6%) 200 2.14 0 0 11,100 12,200 10,000
11/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/12/2025 11,100 0 (0%) 16 0.17 0 0 11,100 12,200 10,000
09/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
08/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
03/12/2025 11,100 0 (0%) 100 1.11 0 0 11,100 12,200 10,000
02/12/2025 11,100 -0.1 (-0.89%) 400 4.35 0 0 11,200 12,300 10,100
01/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100

Historical Data-ko - BSC

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