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
06/11/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/11/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/11/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/11/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/11/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/10/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
26/10/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
23/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/10/2026 12,500 0 (0%) 500 6.25 0 0 12,500 14,300 10,700
21/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/10/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 14,200 10,600
16/10/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/10/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/10/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/10/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/10/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
09/10/2026 12,400 -2.1 (-14.48%) 2,600 32.24 0 0 14,500 16,600 12,400
08/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
02/10/2026 14,500 0 (0%) 0 0 6,907,259 113,279.05 14,500 16,600 12,400
01/10/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/09/2026 14,500 1.5 (11.54%) 100 1.45 0 0 13,000 14,900 11,100
28/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/09/2026 13,000 -1.5 (-10.34%) 2,500 32.5 0 0 14,500 16,600 12,400
24/09/2026 14,500 0 (0%) 200 2.9 0 0 14,500 16,600 12,400
23/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
14/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
08/09/2026 14,500 0.5 (3.57%) 100 1.45 0 0 14,000 16,100 11,900
07/09/2026 14,000 -1 (-6.67%) 200 2.8 0 0 15,000 17,200 12,800
04/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/09/2026 15,000 0 (0%) 5 0.08 0 0 15,000 17,200 12,800
28/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/08/2026 15,000 1.2 (8.7%) 101 1.51 0 0 13,800 15,800 11,800
25/08/2026 14,500 1.4 (10.69%) 400 5.5 0 0 13,100 15,000 11,200
24/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
19/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
18/08/2026 13,100 0 (0%) 1 0.01 0 0 13,100 15,000 11,200
17/08/2026 13,100 0 (0%) 60 0.79 0 0 13,100 15,000 11,200
14/08/2026 12,900 -1.2 (-8.51%) 505 6.6 0 0 14,100 16,200 12,000
13/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
12/08/2026 14,100 0 (0%) 1 0.01 0 0 14,100 16,200 12,000
11/08/2026 14,100 0 (0%) 20 0.29 0 0 14,100 16,200 12,000
10/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
07/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
06/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
05/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
04/08/2026 14,100 0 (0%) 1 0.01 0 0 14,100 16,200 12,000
03/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
31/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
30/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
29/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
28/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
27/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/07/2026 14,000 -0.3 (-2.1%) 600 8.44 4,487,007 73,093.34 14,300 16,400 12,200
23/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
22/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
21/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
14/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
08/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
07/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
30/06/2026 14,300 0 (0%) 100 1.43 0 0 14,300 16,400 12,200
29/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
26/06/2026 14,300 0 (0%) 100 1.43 0 0 14,300 16,400 12,200
25/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
24/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
23/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
22/06/2026 14,300 -0.1 (-0.69%) 300 4.29 0 0 14,400 16,500 12,300
19/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
18/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
17/06/2026 14,400 0 (0%) 46 0.57 0 0 14,400 16,500 12,300
16/06/2026 14,400 0 (0%) 30 0.37 0 0 14,400 16,500 12,300
15/06/2026 14,400 0 (0%) 72 0.94 0 0 14,400 16,500 12,300
12/06/2026 14,400 0 (0%) 13 0.16 0 0 14,400 16,500 12,300
11/06/2026 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
10/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
09/06/2026 14,400 0 (0%) 1 0.02 0 0 14,400 16,500 12,300
08/06/2026 14,400 0 (0%) 15 0.22 0 0 14,400 16,500 12,300
05/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/06/2026 14,400 0 (0%) 0 0 409,331 5,034.77 14,400 16,500 12,300
02/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
01/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
29/05/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
28/05/2026 14,400 0 (0%) 300 4.32 0 0 14,400 16,500 12,300
27/05/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/05/2026 14,400 0 (0%) 0 0 22,879,025 369,747.92 14,400 16,500 12,300
25/05/2026 14,800 1.9 (14.73%) 21,000 302.88 0 0 12,900 14,800 11,000
22/05/2026 13,900 1.8 (14.88%) 1,700 22.01 0 0 12,100 13,900 10,300
21/05/2026 12,100 1.5 (14.15%) 100 1.21 22,879,025 242,883.73 10,600 12,100 9,100
20/05/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
19/05/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
18/05/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
15/05/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
14/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
12/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
11/05/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
08/05/2026 11,200 -1.9 (-14.5%) 100 1.12 0 0 13,100 15,000 11,200
07/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
06/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200

Historical Data-ko - BSC

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