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 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/10/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/10/2026 11,800 0.1 (0.85%) 1,850 21.83 0 0 11,700 13,400 10,000
27/10/2026 11,800 0.3 (2.61%) 3,200 37.42 0 0 11,500 13,200 9,800
26/10/2026 11,200 -0.7 (-5.88%) 401 4.61 0 0 11,900 13,600 10,200
23/10/2026 11,900 -1.9 (-13.77%) 600 7.16 0 0 13,800 15,800 11,800
22/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
21/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
20/10/2026 13,800 0 (0%) 2 0.03 0 0 13,800 15,800 11,800
19/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
16/10/2026 13,800 0 (0%) 1 0.01 0 0 13,800 15,800 11,800
15/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
14/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
12/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
09/10/2026 13,800 0 (0%) 1 0.01 0 0 13,800 15,800 11,800
08/10/2026 13,800 -0.1 (-0.72%) 33,000 455.4 0 0 13,900 15,900 11,900
07/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/10/2026 13,900 0.1 (0.72%) 4,700 65.15 0 0 13,800 15,800 11,800
02/10/2026 13,800 0 (0%) 300 4.14 0 0 13,800 15,800 11,800
01/10/2026 13,800 -0.1 (-0.72%) 1,100 15.17 0 0 13,900 15,900 11,900
30/09/2026 14,100 1.8 (14.63%) 23,100 320.4 0 0 12,300 14,100 10,500
29/09/2026 11,100 0 (0%) 2,400 29.51 0 0 11,100 12,700 9,500
28/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/09/2026 11,100 0 (0%) 230 2.48 0 0 11,100 12,700 9,500
22/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
21/09/2026 11,100 0 (0%) 40 0.42 0 0 11,100 12,700 9,500
18/09/2026 11,100 0 (0%) 260 2.84 0 0 11,100 12,700 9,500
17/09/2026 11,100 0 (0%) 12 0.12 0 0 11,100 12,700 9,500
16/09/2026 11,100 0 (0%) 10 0.1 272,597 2,589.67 11,100 12,700 9,500
15/09/2026 11,100 0 (0%) 30 0.31 0 0 11,100 12,700 9,500
14/09/2026 11,100 1.4 (14.43%) 900 9.99 0 0 9,700 11,100 8,300
11/09/2026 9,700 0 (0%) 20 0.21 0 0 9,700 11,100 8,300
10/09/2026 9,700 -1.6 (-14.16%) 123 1.21 0 0 11,300 12,900 9,700
09/09/2026 11,300 0 (0%) 30 0.31 0 0 11,300 12,900 9,700
08/09/2026 11,300 0 (0%) 1,240 13.98 0 0 11,300 12,900 9,700
07/09/2026 10,000 0 (0%) 932 10.53 0 0 10,000 11,500 8,500
04/09/2026 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
03/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/08/2026 10,000 1.3 (14.94%) 102 1.02 0 0 8,700 10,000 7,400
27/08/2026 13,000 0 (0%) 23,241 302.13 0 0 13,000 14,900 11,100
26/08/2026 13,000 0 (0%) 241 3.13 686,400 8,923.2 13,000 14,900 11,100
25/08/2026 13,000 0 (0%) 1,680 21.84 0 0 13,000 14,900 11,100
24/08/2026 13,000 0 (0%) 38,258 497.73 0 0 13,000 14,900 11,100
21/08/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,900 11,100
20/08/2026 13,000 0 (0%) 24,920 323.96 0 0 13,000 14,900 11,100
19/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/08/2026 13,000 0 (0%) 4,440 57.72 0 0 13,000 14,900 11,100
17/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/08/2026 13,000 0 (0%) 6,720 87.36 0 0 13,000 14,900 11,100
13/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/08/2026 13,000 0 (0%) 11,279 146.63 0 0 13,000 14,900 11,100
11/08/2026 13,000 0 (0%) 36,290 471.77 0 0 13,000 14,900 11,100
10/08/2026 13,000 0 (0%) 2,649 34.43 0 0 13,000 14,900 11,100
07/08/2026 13,000 0 (0%) 2,290 29.77 0 0 13,000 14,900 11,100
06/08/2026 13,000 0 (0%) 9,888 128.45 43,080 560.04 13,000 14,900 11,100
05/08/2026 13,000 0.9 (7.44%) 18,420 239.24 440,480 5,726.24 12,100 13,900 10,300
04/08/2026 12,100 0 (0%) 10 0.12 78,960 1,026.48 12,100 13,900 10,300
03/08/2026 12,100 1.5 (14.15%) 101 1.22 0 0 10,600 12,100 9,100
31/07/2026 10,600 0 (0%) 30 0.35 0 0 10,600 12,100 9,100
30/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
29/07/2026 10,600 0 (0%) 46 0.53 0 0 10,600 12,100 9,100
28/07/2026 10,600 0 (0%) 2 0.02 0 0 10,600 12,100 9,100
27/07/2026 10,600 1.3 (13.98%) 108 1.14 0 0 9,300 10,600 8,000
24/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/07/2026 11,500 1.5 (15%) 450 4.26 0 0 10,000 11,500 8,500
20/07/2026 10,000 0 (0%) 104 1.07 0 0 10,000 11,500 8,500
17/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/07/2026 10,000 0 (0%) 7 0.07 0 0 10,000 11,500 8,500
15/07/2026 10,000 -1.3 (-11.5%) 120 1.22 0 0 11,300 12,900 9,700
14/07/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
13/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
10/07/2026 11,300 0 (0%) 10 0.11 0 0 11,300 12,900 9,700
09/07/2026 11,300 0 (0%) 40 0.48 0 0 11,300 12,900 9,700
08/07/2026 11,300 0.3 (2.73%) 101 1.14 0 0 11,000 12,600 9,400
07/07/2026 11,000 -1 (-8.33%) 3,176 35.24 0 0 12,000 13,800 10,200
06/07/2026 12,000 -0.6 (-4.76%) 601 7.21 0 0 12,600 14,400 10,800
03/07/2026 12,600 0 (0%) 1,520 19.19 0 0 12,600 14,400 10,800
02/07/2026 12,500 -2.2 (-14.97%) 2,006 25.21 0 0 14,700 16,900 12,500
01/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
30/06/2026 14,700 0 (0%) 19 0.28 0 0 14,700 16,900 12,500
29/06/2026 14,700 1.9 (14.84%) 140 2.03 0 0 12,800 14,700 10,900
26/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/06/2026 12,800 0 (0%) 10 0.15 0 0 12,800 14,700 10,900
24/06/2026 12,800 -2.2 (-14.67%) 3,623 46.42 0 0 15,000 17,200 12,800
23/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/06/2026 15,000 -0.5 (-3.23%) 200 3 0 0 15,500 21,700 9,300
15/06/2026 15,500 0 (0%) 0 0 0 0 15,500 21,700 9,300
12/06/2026 15,500 0 (0%) 0 0 0 0 15,500 21,700 9,300
11/06/2026 15,500 0 (0%) 0 0 0 0 15,500 21,700 9,300
10/06/2026 15,500 0 (0%) 0 0 0 0 15,500 21,700 9,300
09/06/2026 15,500 0 (0%) 0 0 0 0 15,500 21,700 9,300
08/06/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
05/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
02/06/2026 15,500 0 (0%) 10 0.15 0 0 15,500 17,800 13,200
01/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
29/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
28/05/2026 15,500 0 (0%) 10 0.15 0 0 15,500 17,800 13,200
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/05/2026 15,500 0 (0%) 10 0.16 0 0 15,500 17,800 13,200
21/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
18/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
14/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
13/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
12/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
11/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
08/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
07/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
06/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/05/2026 15,500 0 (0%) 10 0.16 0 0 15,500 17,800 13,200

Historical Data-ko - BSC

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