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
23/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/10/2026 12,000 0.3 (2.56%) 406 4.77 0 0 11,700 12,800 10,600
21/10/2026 11,700 0 (0%) 400 4.68 0 0 11,700 12,800 10,600
20/10/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
19/10/2026 11,700 0.1 (0.86%) 100 1.17 0 0 11,600 12,700 10,500
16/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
15/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
14/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
13/10/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
12/10/2026 11,600 0.6 (5.45%) 100 1.16 0 0 11,000 12,100 9,900
09/10/2026 11,000 0 (0%) 300 3.3 0 0 11,000 12,100 9,900
08/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/10/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/10/2026 11,000 -0.9 (-7.56%) 250 2.75 0 0 11,900 13,000 10,800
05/10/2026 11,900 0.7 (6.25%) 100 1.19 0 0 11,200 12,300 10,100
02/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
01/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/09/2026 11,200 0 (0%) 800 8.96 0 0 11,200 12,300 10,100
29/09/2026 11,200 -0.5 (-4.27%) 200 2.26 0 0 11,700 12,800 10,600
28/09/2026 11,700 0.1 (0.86%) 100 1.17 0 0 11,600 12,700 10,500
25/09/2026 11,600 0 (0%) 2 0.02 0 0 11,600 12,700 10,500
24/09/2026 11,600 0 (0%) 200 2.32 0 0 11,600 12,700 10,500
23/09/2026 11,600 0.2 (1.75%) 1,500 17.59 0 0 11,400 12,500 10,300
22/09/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
21/09/2026 11,400 0 (0%) 100 1.14 0 0 11,400 12,500 10,300
18/09/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
17/09/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
16/09/2026 11,400 -0.9 (-7.32%) 511 5.84 0 0 12,300 13,500 11,100
15/09/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
14/09/2026 12,300 0.6 (5.13%) 400 4.91 0 0 11,700 12,800 10,600
11/09/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
10/09/2026 11,700 0.5 (4.46%) 300 3.51 0 0 11,200 12,300 10,100
09/09/2026 11,200 0 (0%) 1,700 19.07 0 0 11,200 12,300 10,100
08/09/2026 11,200 -0.4 (-3.45%) 1,600 17.79 0 0 11,600 12,700 10,500
07/09/2026 11,600 -0.2 (-1.69%) 1,420 16.57 0 0 11,800 12,900 10,700
04/09/2026 11,800 -0.1 (-0.84%) 200 2.37 0 0 11,900 13,000 10,800
03/09/2026 11,900 -0.3 (-2.46%) 1,313 15.9 0 0 12,200 13,400 11,000
28/08/2026 12,200 0.4 (3.39%) 200 2.4 0 0 11,800 12,900 10,700
27/08/2026 11,800 0 (0%) 200 2.36 0 0 11,800 12,900 10,700
26/08/2026 11,800 0 (0%) 1,815 21.42 0 0 11,800 12,900 10,700
25/08/2026 11,800 -1.2 (-9.23%) 11,227 132.87 0 0 13,000 14,300 11,700
24/08/2026 13,000 -1.4 (-9.72%) 9,298 122.5 0 0 14,400 15,800 13,000
21/08/2026 14,400 -1.5 (-9.43%) 2,431 37.02 0 0 15,900 17,400 14,400
20/08/2026 15,900 1.2 (8.16%) 13,620 195.9 0 0 14,700 16,100 13,300
19/08/2026 14,700 0.2 (1.38%) 6,474 101.05 0 0 14,500 15,900 13,100
18/08/2026 14,500 1.3 (9.85%) 18,338 264.97 0 0 13,200 14,500 11,900
17/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/08/2026 13,200 0 (0%) 17 0.22 0 0 13,200 14,500 11,900
13/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
12/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
11/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/08/2026 13,200 -0.2 (-1.49%) 1,500 20.57 0 0 13,400 14,700 12,100
07/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
06/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
05/08/2026 13,400 -0.1 (-0.74%) 800 10.72 0 0 13,500 14,800 12,200
04/08/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
03/08/2026 13,500 -0.1 (-0.74%) 100 1.35 0 0 13,600 14,900 12,300
31/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
30/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
29/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
28/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
27/07/2026 13,600 -0.1 (-0.73%) 100 1.36 0 0 13,700 15,000 12,400
24/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
23/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
22/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
21/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
20/07/2026 13,700 0.6 (4.58%) 100 1.37 0 0 13,100 14,400 11,800
17/07/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
16/07/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
15/07/2026 13,100 -0.4 (-2.96%) 1,100 14.5 0 0 13,500 14,800 12,200
14/07/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
13/07/2026 13,500 0 (0%) 101 1.36 0 0 13,500 14,800 12,200
10/07/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
09/07/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/07/2026 13,500 0.8 (6.3%) 1,107 14.89 0 0 12,700 13,900 11,500
07/07/2026 12,700 -1.3 (-9.29%) 1,000 12.7 0 0 14,000 15,400 12,600
06/07/2026 14,000 -0.3 (-2.1%) 100 1.4 0 0 14,300 15,700 12,900
03/07/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
02/07/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
01/07/2026 14,300 0 (0%) 36 0.5 0 0 14,300 15,700 12,900
30/06/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
29/06/2026 14,300 1.1 (8.33%) 100 1.43 0 0 13,200 14,500 11,900
26/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/06/2026 13,200 -0.2 (-1.49%) 3,900 51.48 0 0 13,400 14,700 12,100
24/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
23/06/2026 13,400 0 (0%) 6 0.09 0 0 13,400 14,700 12,100
22/06/2026 13,400 -0.1 (-0.74%) 512 6.87 0 0 13,500 14,800 12,200
19/06/2026 13,500 0 (0%) 500 6.75 0 0 13,500 14,800 12,200
18/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
17/06/2026 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
16/06/2026 13,500 -0.5 (-3.57%) 900 12.15 0 0 14,000 15,400 12,600
15/06/2026 14,000 -0.1 (-0.71%) 100 1.4 0 0 14,100 15,500 12,700
12/06/2026 14,100 0 (0%) 12 0.15 0 0 14,100 15,500 12,700
11/06/2026 14,100 0.9 (6.82%) 103 1.45 0 0 13,200 14,500 11,900
10/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/06/2026 13,200 0 (0%) 321 4.22 0 0 13,200 14,500 11,900
08/06/2026 13,200 -0.8 (-5.71%) 1,200 15.81 0 0 14,000 15,400 12,600
05/06/2026 14,000 -0.2 (-1.41%) 600 8.06 0 0 14,200 15,600 12,800
04/06/2026 14,200 -0.1 (-0.7%) 200 2.84 0 0 14,300 15,700 12,900
03/06/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
02/06/2026 14,300 0.8 (5.93%) 100 1.43 0 0 13,500 14,800 12,200
01/06/2026 13,500 -0.1 (-0.74%) 100 1.35 0 0 13,600 14,900 12,300
29/05/2026 13,600 -0.2 (-1.45%) 400 5.44 0 0 13,800 15,100 12,500
28/05/2026 13,800 0.8 (6.15%) 217 2.99 0 0 13,000 14,300 11,700
27/05/2026 13,000 -1.1 (-7.8%) 300 3.9 0 0 14,100 15,500 12,700
26/05/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
25/05/2026 14,100 0.6 (4.44%) 510 6.99 0 0 13,500 14,800 12,200
22/05/2026 13,500 -0.1 (-0.74%) 300 4.05 0 0 13,600 14,900 12,300
21/05/2026 13,600 -0.3 (-2.16%) 1,251 16.17 0 0 13,900 15,200 12,600
20/05/2026 13,900 0.7 (5.3%) 401 5.61 0 0 13,200 14,500 11,900
19/05/2026 13,200 0 (0%) 6 0.08 0 0 13,200 14,500 11,900
18/05/2026 13,200 0 (0%) 1,130 15.03 0 0 13,200 14,500 11,900
15/05/2026 13,200 -1.2 (-8.33%) 1,900 25.1 0 0 14,400 15,800 13,000
14/05/2026 14,400 0 (0%) 2,330 30.6 0 0 14,400 15,800 13,000
13/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
12/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
11/05/2026 14,400 0.4 (2.86%) 101 1.46 0 0 14,000 15,400 12,600
08/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
07/05/2026 14,000 0 (0%) 20 0.28 0 0 14,000 15,400 12,600
06/05/2026 14,000 -0.4 (-2.78%) 115 1.62 0 0 14,400 15,800 13,000
05/05/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
04/05/2026 14,400 0 (0%) 119 1.71 0 0 14,400 15,800 13,000
29/04/2026 14,400 0 (0%) 12 0.18 0 0 14,400 15,800 13,000
28/04/2026 14,400 -0.1 (-0.69%) 100 1.44 0 0 14,500 15,900 13,100
24/04/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
23/04/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100

Historical Data-ko - BSC

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