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
30/10/2026 11,900 -2 (-14.39%) 900 10.85 0 0 13,900 15,900 11,900
29/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
26/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/10/2026 13,200 -2.3 (-14.84%) 711 9.89 0 0 15,500 17,800 13,200
22/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/10/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
16/10/2026 12,700 -2.2 (-14.77%) 307 4.73 0 0 14,900 17,100 12,700
15/10/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/10/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
13/10/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
12/10/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/10/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/10/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/10/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/10/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/10/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
02/10/2026 14,900 0 (0%) 10 0.13 0 0 14,900 17,100 12,700
01/10/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/09/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/09/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
28/09/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
25/09/2026 14,900 -2.6 (-14.86%) 200 2.98 0 0 17,500 20,100 14,900
24/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/09/2026 17,500 1.5 (9.38%) 100 1.75 0 0 16,000 18,400 13,600
10/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/08/2026 16,500 1.8 (12.24%) 200 3.2 0 0 14,700 16,900 12,500
27/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
26/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
25/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/08/2026 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
20/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
19/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/08/2026 14,700 1.9 (14.84%) 100 1.47 0 0 12,800 14,700 10,900
13/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
12/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
11/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
07/08/2026 12,800 1.5 (13.27%) 100 1.28 0 0 11,300 12,900 9,700
06/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
04/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
31/07/2026 11,300 -1.9 (-14.39%) 3,302 37.31 0 0 13,200 15,100 11,300
30/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
27/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
24/07/2026 13,200 -2.3 (-14.84%) 1,001 13.21 0 0 15,500 17,800 13,200
23/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/07/2026 15,500 2 (14.81%) 100 1.55 0 0 13,500 15,500 11,500
16/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/07/2026 13,500 1.7 (14.41%) 100 1.35 0 0 11,800 13,500 10,100
09/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
08/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
07/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
06/07/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
03/07/2026 11,800 1.5 (14.56%) 153 1.66 0 0 10,300 11,800 8,800
02/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/06/2026 10,300 0 (0%) 14,550 149.8 0 0 10,300 11,800 8,800
25/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/06/2026 10,200 -1.8 (-15%) 61,148 627.6 0 0 12,000 13,800 10,200
18/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/06/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
11/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/06/2026 12,000 0 (0%) 9 0.11 0 0 12,000 13,800 10,200
04/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/05/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
21/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/05/2026 12,000 0 (0%) 800 9.6 0 0 12,000 13,800 10,200
14/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/05/2026 12,000 0 (0%) 37 0.43 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200

Historical Data-ko - BSC

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