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
14/07/2026 10,700 1 (10.31%) 0 0 0 0 9,700 11,100 8,300
13/07/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
10/07/2026 10,800 0.7 (6.93%) 410 4.39 0 0 10,100 11,600 8,600
09/07/2026 10,100 -0.7 (-6.48%) 300 3.03 0 0 10,800 12,400 9,200
08/07/2026 10,200 0.2 (2%) 900 9.74 500,000 4,250 10,000 11,500 8,500
07/07/2026 10,000 -0.2 (-1.96%) 300 3 686,500 5,972.55 10,200 11,700 8,700
06/07/2026 10,000 -0.3 (-2.91%) 900 9.2 145,000 1,493.5 10,300 11,800 8,800
03/07/2026 10,100 -1.2 (-10.62%) 2,600 26.79 0 0 11,300 12,900 9,700
02/07/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
01/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
30/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
29/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
23/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/06/2026 11,300 0 (0%) 20 0.22 0 0 11,300 12,900 9,700
15/06/2026 11,300 0.4 (3.67%) 100 1.13 0 0 10,900 12,500 9,300
12/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/06/2026 10,900 1.1 (11.22%) 100 1.09 0 0 9,800 11,200 8,400
10/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/06/2026 9,800 -0.4 (-3.92%) 600 5.88 0 0 10,200 11,700 8,700
08/06/2026 10,000 -1.1 (-9.91%) 900 9.16 0 0 11,100 12,700 9,500
05/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/06/2026 11,200 -0.2 (-1.75%) 2,300 25.47 0 0 11,400 13,100 9,700
02/06/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
01/06/2026 11,400 0.7 (6.54%) 101 1.15 0 0 10,700 12,300 9,100
29/05/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
28/05/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/05/2026 10,700 0.8 (8.08%) 100 1.07 0 0 9,900 11,300 8,500
26/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
25/05/2026 9,900 0 (0%) 200 1.98 0 0 9,900 11,300 8,500
22/05/2026 9,900 0 (0%) 800 7.92 0 0 9,900 11,300 8,500
21/05/2026 9,900 0 (0%) 700 6.93 0 0 9,900 11,300 8,500
20/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/05/2026 9,900 0.3 (3.13%) 300 2.96 0 0 9,600 11,000 8,200
18/05/2026 9,700 -0.6 (-5.83%) 400 3.83 150,000 1,650 10,300 11,800 8,800
15/05/2026 10,300 -0.2 (-1.9%) 421 4.34 0 0 10,500 12,000 9,000
14/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
12/05/2026 10,500 0 (0%) 500 5.25 0 0 10,500 12,000 9,000
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/05/2026 10,500 -0.4 (-3.67%) 100 1.05 0 0 10,900 12,500 9,300
06/05/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
05/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/05/2026 10,900 0.4 (3.81%) 100 1.09 0 0 10,500 12,000 9,000
29/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/04/2026 10,500 -0.7 (-6.25%) 301 3.16 0 0 11,200 12,800 9,600
24/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/04/2026 11,300 0.4 (3.67%) 300 3.35 750,000 8,250 10,900 12,500 9,300
22/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/04/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/04/2026 10,900 0.2 (1.87%) 1,000 10.9 0 0 10,700 12,300 9,100
14/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/04/2026 10,700 0 (0%) 801 8.58 0 0 10,700 12,300 9,100
10/04/2026 10,900 0.5 (4.81%) 200 2.13 0 0 10,400 11,900 8,900
09/04/2026 10,500 -0.8 (-7.08%) 200 2.07 0 0 11,300 12,900 9,700
08/04/2026 11,300 0 (0%) 79 0.8 0 0 11,300 12,900 9,700
07/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
06/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
02/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
01/04/2026 10,200 -0.6 (-5.56%) 200 2.26 0 0 10,800 12,400 9,200
31/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/03/2026 10,800 0.7 (6.93%) 100 1.08 0 0 10,100 11,600 8,600
27/03/2026 10,100 -0.7 (-6.48%) 100 1.01 0 0 10,800 12,400 9,200
26/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/03/2026 10,300 -0.3 (-2.83%) 300 3.25 0 0 10,600 12,100 9,100
24/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/03/2026 10,600 0.2 (1.92%) 101 1.07 0 0 10,400 11,900 8,900
20/03/2026 10,400 -0.4 (-3.7%) 109 1.14 0 0 10,800 12,400 9,200
19/03/2026 10,800 0.5 (4.85%) 300 3.24 0 0 10,300 11,800 8,800
18/03/2026 10,300 -0.6 (-5.5%) 1,901 19.58 0 0 10,900 12,500 9,300
17/03/2026 10,900 0.4 (3.81%) 106 1.16 0 0 10,500 12,000 9,000
16/03/2026 10,500 -0.4 (-3.67%) 800 8.4 0 0 10,900 12,500 9,300
13/03/2026 10,900 -0.2 (-1.8%) 100 1.09 0 0 11,100 12,700 9,500
12/03/2026 10,900 0.1 (0.93%) 400 4.45 0 0 10,800 12,400 9,200
11/03/2026 11,000 -0.4 (-3.51%) 400 4.33 0 0 11,400 13,100 9,700
10/03/2026 11,400 0.9 (8.57%) 200 2.27 0 0 10,500 12,000 9,000
09/03/2026 11,000 -0.4 (-3.51%) 1,000 10.46 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0.9 (8.57%) 174 1.99 0 0 10,500 12,000 9,000
04/03/2026 10,500 -0.9 (-7.89%) 2,000 21 0 0 11,400 13,100 9,700
03/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
02/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/02/2026 11,700 0.2 (1.74%) 400 4.55 0 0 11,500 13,200 9,800
26/02/2026 11,800 0.8 (7.27%) 701 8.06 0 0 11,000 12,600 9,400
25/02/2026 11,000 -0.1 (-0.9%) 6,000 66 0 0 11,100 12,700 9,500
24/02/2026 11,000 0.1 (0.92%) 700 7.74 0 0 10,900 12,500 9,300
23/02/2026 11,400 -0.1 (-0.87%) 400 4.34 0 0 11,500 13,200 9,800
13/02/2026 11,500 0 (0%) 1,100 12.65 0 0 11,500 13,200 9,800
12/02/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
11/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/02/2026 11,500 0 (0%) 100 1.15 0 0 11,500 13,200 9,800
09/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/02/2026 11,500 0 (0%) 600 6.9 0 0 11,500 13,200 9,800
05/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/02/2026 11,400 0.4 (3.64%) 465 5.3 0 0 11,000 12,600 9,400
02/02/2026 11,000 0 (0%) 220 2.42 0 0 11,000 12,600 9,400
30/01/2026 11,000 -0.8 (-6.78%) 6,110 67.21 0 0 11,800 13,500 10,100
29/01/2026 11,800 0 (0%) 102 1.2 0 0 11,800 13,500 10,100
28/01/2026 12,000 0.3 (2.56%) 404 4.78 0 0 11,700 13,400 10,000
27/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/01/2026 11,400 -0.5 (-4.2%) 1,200 13.98 0 0 11,900 13,600 10,200
23/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/01/2026 11,800 -0.3 (-2.48%) 301 3.57 0 0 12,100 13,900 10,300
21/01/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
20/01/2026 12,000 0.5 (4.35%) 700 8.46 0 0 11,500 13,200 9,800
19/01/2026 12,000 -0.4 (-3.23%) 2,101 25.21 0 0 12,400 14,200 10,600
16/01/2026 12,300 -0.2 (-1.6%) 200 2.48 0 0 12,500 14,300 10,700
15/01/2026 12,500 0.4 (3.31%) 2,001 24.92 0 0 12,100 13,900 10,300
14/01/2026 12,000 -0.3 (-2.44%) 1,200 14.46 0 0 12,300 14,100 10,500

Historical Data-ko - BSC

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