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
24/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/08/2026 13,700 0 (0%) 1,414 19.35 0 0 13,700 15,700 11,700
19/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/08/2026 13,800 -0.9 (-6.12%) 307 4.2 0 0 14,700 16,900 12,500
14/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/08/2026 14,700 0.3 (2.08%) 374 5.49 0 0 14,400 16,500 12,300
12/08/2026 14,500 0.9 (6.62%) 48,700 702.42 0 0 13,600 15,600 11,600
11/08/2026 13,500 -0.1 (-0.74%) 1,200 16.26 0 0 13,600 15,600 11,600
10/08/2026 13,600 0.2 (1.49%) 100 1.36 0 0 13,400 15,400 11,400
07/08/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
06/08/2026 13,400 0.4 (3.08%) 1,105 14.81 0 0 13,000 14,900 11,100
05/08/2026 14,500 -0.4 (-2.68%) 300 4.25 0 0 14,900 17,100 12,700
04/08/2026 14,700 1.3 (9.7%) 1,700 25.29 0 0 13,400 15,400 11,400
03/08/2026 13,400 0 (0%) 30 0.45 0 0 13,400 15,400 11,400
31/07/2026 13,400 0 (0%) 36 0.54 0 0 13,400 15,400 11,400
30/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
29/07/2026 13,400 0 (0%) 125 1.73 0 0 13,400 15,400 11,400
28/07/2026 13,600 0.1 (0.74%) 3,500 46.92 0 0 13,500 15,500 11,500
27/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/07/2026 13,500 0 (0%) 900 12.15 0 0 13,500 15,500 11,500
21/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/07/2026 13,500 0.1 (0.75%) 100 1.35 0 0 13,400 15,400 11,400
17/07/2026 13,400 -0.2 (-1.47%) 300 4.02 0 0 13,600 15,600 11,600
16/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/07/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/07/2026 13,600 0.2 (1.49%) 100 1.36 0 0 13,400 15,400 11,400
10/07/2026 13,500 0 (0%) 400 5.34 0 0 13,500 15,500 11,500
09/07/2026 13,500 0 (0%) 50 0.68 0 0 13,500 15,500 11,500
08/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/07/2026 13,500 0 (0%) 115 1.55 0 0 13,500 15,500 11,500
06/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/07/2026 13,500 -2.3 (-14.56%) 715 9.65 0 0 15,800 18,100 13,500
02/07/2026 15,800 0 (0%) 1 0.02 0 0 15,800 18,100 13,500
01/07/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/06/2026 15,800 0 (0%) 10 0.16 0 0 15,800 18,100 13,500
29/06/2026 15,800 0 (0%) 34 0.54 0 0 15,800 18,100 13,500
26/06/2026 15,800 1.7 (12.06%) 536 8.47 0 0 14,100 16,200 12,000
25/06/2026 14,000 0.6 (4.48%) 700 9.9 0 0 13,400 15,400 11,400
24/06/2026 13,400 -0.3 (-2.19%) 2,600 34.85 0 0 13,700 15,700 11,700
23/06/2026 13,700 0 (0%) 403 5.52 0 0 13,700 15,700 11,700
22/06/2026 13,500 -0.3 (-2.17%) 5,800 79.2 0 0 13,800 15,800 11,800
19/06/2026 13,800 0.2 (1.47%) 102 1.41 0 0 13,600 15,600 11,600
18/06/2026 13,500 0 (0%) 7,133 96.95 0 0 13,500 15,500 11,500
17/06/2026 13,600 0.1 (0.74%) 5,900 79.84 0 0 13,500 15,500 11,500
16/06/2026 13,800 0.4 (2.99%) 15,302 207.25 0 0 13,400 15,400 11,400
15/06/2026 13,400 0.2 (1.52%) 1,206 16.16 0 0 13,200 15,100 11,300
12/06/2026 13,200 -0.1 (-0.75%) 1,300 17.16 0 0 13,300 15,200 11,400
11/06/2026 13,300 -0.1 (-0.75%) 3,201 42.73 0 0 13,400 15,400 11,400
10/06/2026 13,400 0 (0%) 100 1.34 0 0 13,400 15,400 11,400
09/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/06/2026 13,400 0.2 (1.52%) 2,500 33.55 0 0 13,200 15,100 11,300
05/06/2026 13,200 -0.1 (-0.75%) 19,030 251.2 0 0 13,300 15,200 11,400
04/06/2026 13,600 0 (0%) 701 9.32 0 0 13,600 15,600 11,600
03/06/2026 13,600 0 (0%) 1,500 20.4 0 0 13,600 15,600 11,600
02/06/2026 13,700 0.1 (0.74%) 2,000 27.25 0 0 13,600 15,600 11,600
01/06/2026 13,800 0.7 (5.34%) 2,007 27.34 0 0 13,100 15,000 11,200
29/05/2026 13,200 -0.3 (-2.22%) 2,021 26.55 0 0 13,500 15,500 11,500
28/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
26/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/05/2026 13,600 0.5 (3.82%) 2,602 35.19 0 0 13,100 15,000 11,200
21/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
19/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
18/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/05/2026 13,000 -0.1 (-0.76%) 9,600 125.79 0 0 13,100 15,000 11,200
14/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
12/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
08/05/2026 13,200 -0.7 (-5.04%) 4,200 55.01 0 0 13,900 15,900 11,900
07/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/04/2026 14,000 0 (0%) 8,300 115.52 0 0 14,000 16,100 11,900
23/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
26/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 0 (0%) 2,090 29.16 0 0 14,000 16,100 11,900
19/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/03/2026 14,000 1.3 (10.24%) 110 1.54 0 0 12,700 14,600 10,800
12/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/03/2026 12,700 0 (0%) 75 1.09 0 0 12,700 14,600 10,800
05/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
03/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
02/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
27/02/2026 12,700 1 (8.55%) 5,920 75.29 0 0 11,700 13,400 10,000
26/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
25/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000

Historical Data-ko - BSC

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