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
13/11/2026 11,950 0 (0%) 0 0 0 0 11,950 12,750 11,150
12/11/2026 11,950 -0.05 (-0.42%) 300 3.57 0 0 12,000 12,800 11,200
11/11/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
10/11/2026 12,000 0 (0%) 900 10.55 0 0 12,000 12,800 11,200
09/11/2026 12,000 0 (0%) 600 7.2 0 0 12,000 12,800 11,200
06/11/2026 12,000 0 (0%) 24,900 301.6 0 0 12,000 12,800 11,200
05/11/2026 12,000 -0.3 (-2.44%) 16,000 194.08 0 0 12,300 13,150 11,450
04/11/2026 12,300 0.1 (0.82%) 1,100 13.33 0 0 12,200 13,050 11,350
03/11/2026 12,200 -0.1 (-0.81%) 2,100 25.4 0 0 12,300 13,150 11,450
02/11/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
30/10/2026 12,300 0 (0%) 200 2.46 0 0 12,300 13,150 11,450
29/10/2026 12,300 0 (0%) 500 6.15 0 0 12,300 13,150 11,450
28/10/2026 12,300 -0.1 (-0.81%) 10,000 122.6 0 0 12,400 13,250 11,550
27/10/2026 12,400 -0.2 (-1.59%) 2,300 27.68 0 0 12,600 13,450 11,750
26/10/2026 12,600 0 (0%) 0 0 93,306 1,175.66 12,600 13,450 11,750
23/10/2026 12,600 0 (0%) 11,900 146.87 0 0 12,600 13,450 11,750
22/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
21/10/2026 12,600 0 (0%) 2,000 25.2 0 0 12,600 13,450 11,750
20/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
19/10/2026 12,600 0 (0%) 4,400 54.74 0 0 12,600 13,450 11,750
16/10/2026 12,600 0.2 (1.61%) 1,000 12.6 0 0 12,400 13,250 11,550
15/10/2026 12,400 -0.1 (-0.8%) 900 10.7 0 0 12,500 13,350 11,650
14/10/2026 12,500 -0.05 (-0.4%) 400 4.94 0 0 12,550 13,400 11,700
13/10/2026 12,550 -0.05 (-0.4%) 1,000 11.88 0 0 12,600 13,450 11,750
12/10/2026 12,600 0 (0%) 500 5.99 0 0 12,600 13,450 11,750
09/10/2026 12,600 0.3 (2.44%) 2,000 25.2 0 0 12,300 13,150 11,450
08/10/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
07/10/2026 12,300 -0.3 (-2.38%) 1,000 12.04 0 0 12,600 13,450 11,750
06/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
05/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
02/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
01/10/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
30/09/2026 12,600 -0.2 (-1.56%) 700 8.46 0 0 12,800 13,650 11,950
29/09/2026 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
28/09/2026 12,800 0.65 (5.35%) 100 1.28 0 0 12,150 13,000 11,300
25/09/2026 12,150 0.75 (6.58%) 600 7.27 0 0 11,400 12,150 10,650
24/09/2026 11,400 -0.8 (-6.56%) 400 4.56 0 0 12,200 13,050 11,350
23/09/2026 12,200 0 (0%) 1,300 15.81 0 0 12,200 13,050 11,350
22/09/2026 12,200 0 (0%) 13,000 158.6 0 0 12,200 13,050 11,350
21/09/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
18/09/2026 12,200 -0.25 (-2.01%) 900 11.06 0 0 12,450 13,300 11,600
17/09/2026 12,450 0 (0%) 0 0 0 0 12,450 13,300 11,600
16/09/2026 12,450 0.1 (0.81%) 1,000 12.22 0 0 12,350 13,200 11,500
15/09/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
14/09/2026 12,350 -0.15 (-1.2%) 300 3.64 0 0 12,500 13,350 11,650
11/09/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
10/09/2026 12,500 0.1 (0.81%) 500 5.98 0 0 12,400 13,250 11,550
09/09/2026 12,400 -0.15 (-1.2%) 5,000 59.7 0 0 12,550 13,400 11,700
08/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
07/09/2026 12,550 0 (0%) 700 8.79 0 0 12,550 13,400 11,700
04/09/2026 12,550 -0.8 (-5.99%) 400 5.02 0 0 13,350 14,250 12,450
03/09/2026 13,350 0 (0%) 0 0 0 0 13,350 14,250 12,450
28/08/2026 13,350 0.45 (3.49%) 100 1.34 0 0 12,900 13,800 12,000
27/08/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
26/08/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
25/08/2026 12,900 0 (0%) 3,100 39.99 0 0 12,900 13,800 12,000
24/08/2026 12,900 0 (0%) 200 2.58 0 0 12,900 13,800 12,000
21/08/2026 12,900 0 (0%) 1,600 20.59 0 0 12,900 13,800 12,000
20/08/2026 12,900 -0.1 (-0.77%) 3,000 38.63 0 0 13,000 13,900 12,100
19/08/2026 13,000 -0.1 (-0.76%) 7,800 101.4 0 0 13,100 14,000 12,200
18/08/2026 13,100 0 (0%) 500 6.55 0 0 13,100 14,000 12,200
17/08/2026 13,100 0.05 (0.38%) 300 3.94 0 0 13,050 13,950 12,150
14/08/2026 13,050 -0.15 (-1.14%) 2,300 30.07 0 0 13,200 14,100 12,300
13/08/2026 13,200 -0.05 (-0.38%) 900 11.38 0 0 13,250 14,150 12,350
12/08/2026 13,250 -0.15 (-1.12%) 5,200 66.3 0 0 13,400 14,300 12,500
11/08/2026 13,400 0 (0%) 4,000 52.02 0 0 13,400 14,300 12,500
10/08/2026 13,400 0.5 (3.88%) 2,100 27.05 0 0 12,900 13,800 12,000
07/08/2026 12,900 -0.05 (-0.39%) 200 2.54 0 0 12,950 13,850 12,050
06/08/2026 12,950 0.1 (0.78%) 3,000 38.7 0 0 12,850 13,700 12,000
05/08/2026 12,850 0.1 (0.78%) 1,800 23.02 0 0 12,750 13,600 11,900
04/08/2026 12,750 0.05 (0.39%) 7,400 93.53 0 0 12,700 13,550 11,850
03/08/2026 12,700 0.15 (1.2%) 600 7.6 0 0 12,550 13,400 11,700
31/07/2026 12,550 -0.05 (-0.4%) 300 3.77 0 0 12,600 13,450 11,750
30/07/2026 12,600 -0.05 (-0.4%) 4,600 57.97 0 0 12,650 13,500 11,800
29/07/2026 12,650 -0.15 (-1.17%) 600 7.43 0 0 12,800 13,650 11,950
28/07/2026 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
27/07/2026 12,800 0.05 (0.39%) 200 2.56 0 0 12,750 13,600 11,900
24/07/2026 12,750 0 (0%) 1,800 22.84 0 0 12,750 13,600 11,900
23/07/2026 12,750 0 (0%) 2,200 26.8 0 0 12,750 13,600 11,900
22/07/2026 12,750 0.65 (5.37%) 11,600 140.21 0 0 12,100 12,900 11,300
21/07/2026 12,100 0 (0%) 18,600 218.36 0 0 12,100 12,900 11,300
20/07/2026 12,100 -0.9 (-6.92%) 5,800 70.33 0 0 13,000 13,900 12,100
17/07/2026 13,000 0.7 (5.69%) 100 1.3 0 0 12,300 13,150 11,450
16/07/2026 12,300 -0.8 (-6.11%) 1,000 12.3 0 0 13,100 14,000 12,200
15/07/2026 13,100 0 (0%) 400 5.04 0 0 13,100 14,000 12,200
14/07/2026 13,100 -0.1 (-0.76%) 6,600 83.47 0 0 13,200 14,100 12,300
13/07/2026 13,200 0 (0%) 1,300 16.56 0 0 13,200 14,100 12,300
10/07/2026 13,200 -0.05 (-0.38%) 3,100 39.48 0 0 13,250 14,150 12,350
09/07/2026 13,250 0 (0%) 0 0 0 0 13,250 14,150 12,350
08/07/2026 13,250 0 (0%) 200 2.64 0 0 13,250 14,150 12,350
07/07/2026 13,250 -0.05 (-0.38%) 2,400 30.78 0 0 13,300 14,200 12,400
06/07/2026 13,300 -0.05 (-0.37%) 4,000 50.52 0 0 13,350 14,250 12,450
03/07/2026 13,350 0 (0%) 11,600 149.56 0 0 13,350 14,250 12,450
02/07/2026 13,350 0.3 (2.3%) 100 1.34 0 0 13,050 13,950 12,150
01/07/2026 13,050 0.05 (0.38%) 3,100 40.49 0 0 13,000 13,900 12,100
30/06/2026 13,000 -0.5 (-3.7%) 4,100 53.23 0 0 13,500 14,400 12,600
29/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
26/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
25/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
24/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
23/06/2026 13,500 0.5 (3.85%) 15,400 199.97 0 0 13,000 13,900 12,100
22/06/2026 13,000 -0.65 (-4.76%) 2,000 27.15 100,500 1,306.5 13,650 14,600 12,700
19/06/2026 13,650 0 (0%) 0 0 0 0 13,650 14,600 12,700
18/06/2026 13,650 0 (0%) 0 0 0 0 13,650 14,600 12,700
17/06/2026 13,650 0 (0%) 5,100 69.42 0 0 13,650 14,600 12,700
16/06/2026 13,650 0 (0%) 100 1.37 0 0 13,650 14,600 12,700
15/06/2026 13,650 0.25 (1.87%) 8,300 104.54 0 0 13,400 14,300 12,500
12/06/2026 13,400 0.75 (5.93%) 13,900 182.9 0 0 12,650 13,500 11,800
11/06/2026 12,650 -0.8 (-5.95%) 9,900 133.68 0 0 13,450 14,350 12,550
10/06/2026 13,450 0.5 (3.86%) 200 2.69 0 0 12,950 13,850 12,050
09/06/2026 12,950 -0.75 (-5.47%) 1,100 14.25 0 0 13,700 14,650 12,750
08/06/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
05/06/2026 13,700 -0.2 (-1.44%) 1,300 17.21 0 0 13,900 14,850 12,950
04/06/2026 13,900 0 (0%) 8,000 110.98 0 0 13,900 14,850 12,950
03/06/2026 13,900 -0.1 (-0.71%) 5,100 70.56 0 0 14,000 14,950 13,050
02/06/2026 14,000 0.2 (1.45%) 9,900 127.92 0 0 13,800 14,750 12,850
01/06/2026 15,500 0.15 (0.98%) 6,700 105 0 0 15,350 16,400 14,300
29/05/2026 15,350 0 (0%) 3,600 56.1 0 0 15,350 16,400 14,300
28/05/2026 15,350 0 (0%) 1,400 21.56 0 0 15,350 16,400 14,300
27/05/2026 15,350 0.8 (5.5%) 20,700 314.4 0 0 14,550 15,550 13,550
26/05/2026 14,550 0.05 (0.34%) 1,000 14.55 0 0 14,500 15,500 13,500
25/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
22/05/2026 14,500 -0.2 (-1.36%) 1,700 24.64 0 0 14,700 15,700 13,700
21/05/2026 14,700 0 (0%) 1,000 14.62 0 0 14,700 15,700 13,700
20/05/2026 14,700 -0.25 (-1.67%) 1,600 23.02 0 0 14,950 15,950 13,950
19/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
18/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
15/05/2026 14,950 0 (0%) 1,700 25.33 0 0 14,950 15,950 13,950
14/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950

Historical Data-ko - BSC

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