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
22/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/06/2026 10,800 0 (0%) 1,400 15.13 0 0 10,800 11,800 9,800
18/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
17/06/2026 10,800 0 (0%) 2,948 31.24 0 0 10,800 11,800 9,800
16/06/2026 10,800 0.1 (0.93%) 4,141 43.96 0 0 10,700 11,700 9,700
15/06/2026 10,700 -0.1 (-0.93%) 2,500 26.05 0 0 10,800 11,800 9,800
12/06/2026 10,800 -0.1 (-0.92%) 400 4.28 0 0 10,900 11,900 9,900
11/06/2026 10,900 0 (0%) 8 0.09 0 0 10,900 11,900 9,900
10/06/2026 10,900 0 (0%) 4,266 46.48 0 0 10,900 11,900 9,900
09/06/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
08/06/2026 10,900 0 (0%) 200 2.13 0 0 10,900 11,900 9,900
05/06/2026 10,900 0 (0%) 3,900 42.51 0 0 10,900 11,900 9,900
04/06/2026 10,900 0 (0%) 4,900 52.21 0 0 10,900 11,900 9,900
03/06/2026 10,900 -0.1 (-0.91%) 1,950 21.02 0 0 11,000 12,100 9,900
02/06/2026 11,000 0 (0%) 6,560 70.2 0 0 11,000 12,100 9,900
01/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/05/2026 11,000 0 (0%) 1,123 12.14 0 0 11,000 12,100 9,900
26/05/2026 11,000 0 (0%) 1,460 16. 0 0 11,000 12,100 9,900
25/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
22/05/2026 11,000 0 (0%) 111 1.22 0 0 11,000 12,100 9,900
21/05/2026 11,000 0 (0%) 1,200 13.2 0 0 11,000 12,100 9,900
20/05/2026 11,000 -0.1 (-0.9%) 1,110 11.71 0 0 11,100 12,200 10,000
19/05/2026 11,100 0.1 (0.91%) 1,500 16.65 0 0 11,000 12,100 9,900
18/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/05/2026 11,000 -0.1 (-0.9%) 3,800 42.13 0 0 11,100 12,200 10,000
14/05/2026 11,100 0 (0%) 901 10. 0 0 11,100 12,200 10,000
13/05/2026 11,100 0 (0%) 202 2.24 0 0 11,100 12,200 10,000
12/05/2026 11,100 0 (0%) 3,900 43.25 0 0 11,100 12,200 10,000
11/05/2026 11,100 -0.3 (-2.63%) 1,300 14.54 0 0 11,400 12,500 10,300
08/05/2026 11,400 -0.1 (-0.87%) 300 3.42 0 0 11,500 12,600 10,400
07/05/2026 11,500 0.1 (0.88%) 1,500 17.05 0 0 11,400 12,500 10,300
06/05/2026 11,400 -0.1 (-0.87%) 5,713 61.59 0 0 11,500 12,600 10,400
05/05/2026 11,500 0.2 (1.77%) 500 5.67 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 8,000 88.91 0 0 11,300 12,400 10,200
29/04/2026 11,300 0 (0%) 2,501 28. 0 0 11,300 12,400 10,200
28/04/2026 11,300 0 (0%) 1,300 14.69 0 0 11,300 12,400 10,200
24/04/2026 11,300 0 (0%) 2,612 29.65 0 0 11,300 12,400 10,200
23/04/2026 11,300 -0.3 (-2.59%) 26,600 297.67 0 0 11,600 12,700 10,500
22/04/2026 11,600 -0.6 (-4.92%) 29,800 348.34 0 0 12,200 13,400 11,000
21/04/2026 12,200 -1.3 (-9.63%) 79,400 977.22 0 0 13,500 14,800 12,200
20/04/2026 13,500 -1.5 (-10%) 22,100 299.37 0 0 15,000 16,500 13,500
17/04/2026 15,000 1.2 (8.7%) 35,100 507.61 0 0 13,800 15,100 12,500
16/04/2026 13,800 -0.1 (-0.72%) 18,426 234.78 0 0 13,900 15,200 12,600
15/04/2026 13,900 -0.1 (-0.71%) 11,800 153.48 0 0 14,000 15,400 12,600
14/04/2026 14,000 1.2 (9.38%) 96,709 1,334.86 0 0 12,800 14,000 11,600
13/04/2026 12,800 0 (0%) 20,671 263.98 0 0 12,800 14,000 11,600
10/04/2026 12,800 -0.2 (-1.54%) 9,563 114.69 0 0 13,000 14,300 11,700
09/04/2026 13,000 0.2 (1.56%) 14,380 186.35 0 0 12,800 14,000 11,600
08/04/2026 12,800 1.1 (9.4%) 35,592 449.3 0 0 11,700 12,800 10,600
07/04/2026 11,700 -0.2 (-1.68%) 2,958 34.44 0 0 11,900 13,000 10,800
06/04/2026 11,900 0.1 (0.85%) 1,028 12.12 0 0 11,800 12,900 10,700
03/04/2026 11,800 -0.2 (-1.67%) 700 8.31 0 0 12,000 13,200 10,800
02/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/04/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
31/03/2026 12,000 -0.2 (-1.64%) 200 2.42 0 0 12,200 13,400 11,000
30/03/2026 12,200 -0.1 (-0.81%) 249 3.05 0 0 12,300 13,500 11,100
27/03/2026 12,300 1.1 (9.82%) 860 9.74 0 0 11,200 12,300 10,100
26/03/2026 11,200 -0.9 (-7.44%) 1,100 12.41 0 0 12,100 13,300 10,900
25/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
24/03/2026 12,100 1.1 (10%) 1,570 18.92 0 0 11,000 12,100 9,900
23/03/2026 11,000 -1 (-8.33%) 2,700 31.17 0 0 12,000 13,200 10,800
20/03/2026 12,000 0 (0%) 2,705 32.46 0 0 12,000 13,200 10,800
19/03/2026 12,000 0 (0%) 1,500 18 0 0 12,000 13,200 10,800
18/03/2026 12,000 0 (0%) 966 11.53 0 0 12,000 13,200 10,800
17/03/2026 12,000 0 (0%) 1,956 23.29 0 0 12,000 13,200 10,800
16/03/2026 12,000 0.2 (1.69%) 3,300 39.51 0 0 11,800 12,900 10,700
13/03/2026 11,800 -0.1 (-0.84%) 2,000 23.6 0 0 11,900 13,000 10,800
12/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
11/03/2026 11,900 0 (0%) 300 3.57 0 0 11,900 13,000 10,800
10/03/2026 11,900 0.3 (2.59%) 3,310 39.4 0 0 11,600 12,700 10,500
09/03/2026 11,600 -0.3 (-2.52%) 1,800 19.69 0 0 11,900 13,000 10,800
06/03/2026 11,900 0 (0%) 6,000 71.4 0 0 11,900 13,000 10,800
05/03/2026 11,900 0.1 (0.85%) 500 5.79 0 0 11,800 12,900 10,700
04/03/2026 11,800 -0.1 (-0.84%) 1,700 20.09 0 0 11,900 13,000 10,800
03/03/2026 11,900 0 (0%) 1,016 12.03 0 0 11,900 13,000 10,800
02/03/2026 11,900 0.1 (0.85%) 1,500 17.73 0 0 11,800 12,900 10,700
27/02/2026 11,800 -0.1 (-0.84%) 600 7.09 0 0 11,900 13,000 10,800
26/02/2026 11,900 0 (0%) 601 7.18 0 0 11,900 13,000 10,800
25/02/2026 11,900 -0.1 (-0.83%) 3,800 45.22 0 0 12,000 13,200 10,800
24/02/2026 12,000 0 (0%) 4,200 49.25 0 0 12,000 13,200 10,800
23/02/2026 12,000 0.2 (1.69%) 4,750 55.09 0 0 11,800 12,900 10,700
13/02/2026 11,800 -0.1 (-0.84%) 3,200 37.2 0 0 11,900 13,000 10,800
12/02/2026 11,900 0.3 (2.59%) 1,945 22.75 0 0 11,600 12,700 10,500
11/02/2026 11,600 0.1 (0.87%) 741 8.72 0 0 11,500 12,600 10,400
10/02/2026 11,500 -0.5 (-4.17%) 6,746 79.44 0 0 12,000 13,200 10,800
09/02/2026 12,000 -0.2 (-1.64%) 5,100 62.2 0 0 12,200 13,400 11,000
06/02/2026 12,200 0 (0%) 400 4.88 0 0 12,200 13,400 11,000
05/02/2026 12,200 0 (0%) 1,434 17.62 0 0 12,200 13,400 11,000
04/02/2026 12,200 -0.3 (-2.4%) 7,202 87.58 0 0 12,500 13,700 11,300
03/02/2026 12,500 0 (0%) 2,000 25 0 0 12,500 13,700 11,300
02/02/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 13,600 11,200
30/01/2026 12,400 -0.1 (-0.8%) 6,604 81.77 0 0 12,500 13,700 11,300
29/01/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
28/01/2026 12,500 0 (0%) 1,300 16.25 0 0 12,500 13,700 11,300
27/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
26/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/01/2026 12,500 -0.1 (-0.79%) 3,501 43.7 0 0 12,600 13,800 11,400
22/01/2026 12,600 0 (0%) 2,104 26.51 0 0 12,600 13,800 11,400
21/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/01/2026 12,600 0 (0%) 8 0.09 0 0 12,600 13,800 11,400
19/01/2026 12,600 0.1 (0.8%) 501 6.18 0 0 12,500 13,700 11,300
16/01/2026 12,500 0 (0%) 804 10.05 0 0 12,500 13,700 11,300
15/01/2026 12,500 0 (0%) 325 4.02 0 0 12,500 13,700 11,300
14/01/2026 12,500 0 (0%) 3,300 41.25 0 0 12,500 13,700 11,300
13/01/2026 12,500 0 (0%) 110 1.37 0 0 12,500 13,700 11,300
12/01/2026 12,500 0.1 (0.81%) 3,700 46.35 0 0 12,400 13,600 11,200
09/01/2026 12,400 0 (0%) 1,200 14.9 0 0 12,400 13,600 11,200
08/01/2026 12,400 0.1 (0.81%) 5,984 73.64 0 0 12,300 13,500 11,100
07/01/2026 12,300 0.1 (0.82%) 300 3.67 0 0 12,200 13,400 11,000
06/01/2026 12,200 0 (0%) 216 2.64 0 0 12,200 13,400 11,000
05/01/2026 12,200 -0.1 (-0.81%) 7,208 88.46 0 0 12,300 13,500 11,100
31/12/2025 12,300 0 (0%) 800 9.85 0 0 12,300 13,500 11,100
30/12/2025 12,300 0.1 (0.82%) 508 6.25 0 0 12,200 13,400 11,000
29/12/2025 12,200 -0.3 (-2.4%) 58,402 705.4 0 0 12,500 13,700 11,300
26/12/2025 12,500 0 (0%) 14,000 173.88 0 0 12,500 13,700 11,300
25/12/2025 12,500 -0.1 (-0.79%) 1,451 18.19 0 0 12,600 13,800 11,400
24/12/2025 12,600 0.2 (1.61%) 4,300 54.13 0 0 12,400 13,600 11,200
23/12/2025 12,400 -0.1 (-0.8%) 18,191 225.54 0 0 12,500 13,700 11,300
22/12/2025 12,500 0.1 (0.81%) 4,400 54.95 0 0 12,400 13,600 11,200

Historical Data-ko - BSC

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