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
28/10/2026 9,400 -0.1 (-1.05%) 300 2.83 0 0 9,500 10,400 8,600
27/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
23/10/2026 9,500 0 (0%) 1,800 16.78 0 0 9,500 10,400 8,600
22/10/2026 9,500 0 (0%) 500 4.75 0 0 9,500 10,400 8,600
21/10/2026 9,500 0 (0%) 200 1.88 0 0 9,500 10,400 8,600
20/10/2026 9,500 0.2 (2.15%) 200 1.9 0 0 9,300 10,200 8,400
19/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/10/2026 9,300 0.1 (1.09%) 1,000 9.3 0 0 9,200 10,100 8,300
15/10/2026 9,200 -0.2 (-2.13%) 600 5.57 0 0 9,400 10,300 8,500
14/10/2026 9,400 0.1 (1.08%) 1,100 10.28 0 0 9,300 10,200 8,400
13/10/2026 9,300 -0.1 (-1.06%) 1,601 14.93 0 0 9,400 10,300 8,500
12/10/2026 9,400 0 (0%) 200 1.88 0 0 9,400 10,300 8,500
09/10/2026 9,400 -0.2 (-2.08%) 1,400 13.26 0 0 9,600 10,500 8,700
08/10/2026 9,600 0 (0%) 500 4.8 0 0 9,600 10,500 8,700
07/10/2026 9,600 0.1 (1.05%) 400 3.81 0 0 9,500 10,400 8,600
06/10/2026 9,500 -0.3 (-3.06%) 1,300 12.42 0 0 9,800 10,700 8,900
05/10/2026 9,800 0 (0%) 500 4.89 0 0 9,800 10,700 8,900
02/10/2026 10,800 0.1 (0.93%) 4,500 48.28 0 0 10,700 11,700 9,700
01/10/2026 10,700 -0.2 (-1.83%) 5,401 58.15 0 0 10,900 11,900 9,900
30/09/2026 10,900 0 (0%) 200 2.18 0 0 10,900 11,900 9,900
29/09/2026 10,900 0 (0%) 600 6.54 0 0 10,900 11,900 9,900
28/09/2026 10,900 0.1 (0.93%) 2,200 23.98 0 0 10,800 11,800 9,800
25/09/2026 10,800 0.1 (0.93%) 200 2.16 0 0 10,700 11,700 9,700
24/09/2026 10,700 -0.1 (-0.93%) 2,000 21.44 0 0 10,800 11,800 9,800
23/09/2026 10,800 -0.1 (-0.92%) 200 2.16 0 0 10,900 11,900 9,900
22/09/2026 10,900 0.1 (0.93%) 2,600 28.19 0 0 10,800 11,800 9,800
21/09/2026 10,800 0 (0%) 300 3.24 0 0 10,800 11,800 9,800
18/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
17/09/2026 10,800 0 (0%) 1,200 12.96 0 0 10,800 11,800 9,800
16/09/2026 10,800 0 (0%) 700 7.56 0 0 10,800 11,800 9,800
15/09/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
14/09/2026 10,800 0.2 (1.89%) 300 3.2 0 0 10,600 11,600 9,600
11/09/2026 10,600 -0.1 (-0.93%) 100 1.06 0 0 10,700 11,700 9,700
10/09/2026 10,700 0 (0%) 700 7.49 0 0 10,700 11,700 9,700
09/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
08/09/2026 10,700 -0.1 (-0.93%) 200 2.14 0 0 10,800 11,800 9,800
07/09/2026 10,800 0 (0%) 300 3.24 0 0 10,800 11,800 9,800
04/09/2026 10,800 0 (0%) 900 9.4 0 0 10,800 11,800 9,800
03/09/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
28/08/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
27/08/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
26/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/08/2026 10,800 0.2 (1.89%) 100 1.08 0 0 10,600 11,600 9,600
24/08/2026 10,600 0.2 (1.92%) 400 4.28 0 0 10,400 11,400 9,400
21/08/2026 10,400 -0.2 (-1.89%) 1,500 15.9 0 0 10,600 11,600 9,600
20/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
19/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
18/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
17/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
14/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
13/08/2026 10,600 0.1 (0.95%) 100 1.06 0 0 10,500 11,500 9,500
12/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/08/2026 10,500 0 (0%) 400 4.2 0 0 10,500 11,500 9,500
05/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
31/07/2026 10,500 0 (0%) 200 2.1 0 0 10,500 11,500 9,500
30/07/2026 10,500 0 (0%) 2,200 23.05 0 0 10,500 11,500 9,500
29/07/2026 10,500 0.5 (5%) 1,000 10.4 0 0 10,000 11,000 9,000
28/07/2026 10,000 -0.5 (-4.76%) 805 8.24 0 0 10,500 11,500 9,500
27/07/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
24/07/2026 10,500 0 (0%) 900 9.45 0 0 10,500 11,500 9,500
23/07/2026 10,500 0.1 (0.96%) 300 3.15 0 0 10,400 11,400 9,400
22/07/2026 10,400 -0.1 (-0.95%) 1,000 10.4 0 0 10,500 11,500 9,500
21/07/2026 10,500 0 (0%) 6,400 67.2 0 0 10,500 11,500 9,500
20/07/2026 10,500 -0.2 (-1.87%) 5,800 61.12 0 0 10,700 11,700 9,700
17/07/2026 10,700 0 (0%) 6,300 67.41 0 0 10,700 11,700 9,700
16/07/2026 10,700 -0.1 (-0.93%) 800 8.56 0 0 10,800 11,800 9,800
15/07/2026 10,800 -0.1 (-0.92%) 3,500 37.46 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 (0%) 0 0 0 0 10,900 11,900 9,900
08/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/07/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
06/07/2026 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,700 9,700
03/07/2026 10,700 0.1 (0.94%) 500 5.35 0 0 10,600 11,600 9,600
02/07/2026 10,600 -0.2 (-1.85%) 4,101 43.6 0 0 10,800 11,800 9,800
01/07/2026 10,800 0 (0%) 1,200 12.96 0 0 10,800 11,800 9,800
30/06/2026 10,800 -0.1 (-0.92%) 5,000 54 0 0 10,900 11,900 9,900
29/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
26/06/2026 10,900 0 (0%) 200 2.18 0 0 10,900 11,900 9,900
25/06/2026 10,900 -0.1 (-0.91%) 2,900 31.61 0 0 11,000 12,100 9,900
24/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/06/2026 11,000 0.2 (1.85%) 102 1.12 0 0 10,800 11,800 9,800
22/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/06/2026 10,800 -0.2 (-1.82%) 2,000 21.6 0 0 11,000 12,100 9,900
18/06/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 4 0.04 0 0 11,000 12,100 9,900
16/06/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,100 9,900
15/06/2026 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
12/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/06/2026 11,100 0.2 (1.83%) 1,200 13.24 0 0 10,900 11,900 9,900
10/06/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
09/06/2026 10,900 0.1 (0.93%) 1,000 10.9 0 0 10,800 11,800 9,800
08/06/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
05/06/2026 10,800 -0.2 (-1.82%) 2,000 21.62 0 0 11,000 12,100 9,900
04/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
02/06/2026 11,000 0.1 (0.92%) 1,000 11 0 0 10,900 11,900 9,900
01/06/2026 10,900 -0.1 (-0.91%) 2,100 22.9 0 0 11,000 12,100 9,900
29/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
28/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
27/05/2026 11,000 0.1 (0.92%) 500 5.47 0 0 10,900 11,900 9,900
26/05/2026 10,900 -0.1 (-0.91%) 100 1.09 0 0 11,000 12,100 9,900
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/05/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,100 9,900
21/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
20/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
18/05/2026 11,000 0 (0%) 400 4.38 0 0 11,000 12,100 9,900
15/05/2026 11,000 -0.1 (-0.9%) 201 2.21 0 0 11,100 12,200 10,000
14/05/2026 11,100 0.1 (0.91%) 101 1.12 0 0 11,000 12,100 9,900
13/05/2026 11,000 -0.1 (-0.9%) 101 1.11 0 0 11,100 12,200 10,000
12/05/2026 11,100 0 (0%) 1,600 17.6 0 0 11,100 12,200 10,000
11/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
08/05/2026 11,100 0 (0%) 600 6.67 0 0 11,100 12,200 10,000
07/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/05/2026 11,100 0 (0%) 2,000 22.2 0 0 11,100 12,200 10,000
05/05/2026 11,100 0 (0%) 1,395 15.47 0 0 11,100 12,200 10,000
04/05/2026 11,100 0.1 (0.91%) 200 2.21 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 700 7.7 0 0 11,000 12,100 9,900
28/04/2026 11,000 -0.2 (-1.79%) 700 7.76 0 0 11,200 12,300 10,100

Historical Data-ko - BSC

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