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
01/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
31/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
30/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
27/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
26/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
25/03/2026 11,050 0.7 (6.76%) 100 1.11 0 0 10,350 11,050 9,630
24/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
23/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
20/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
19/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
18/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
17/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
16/03/2026 10,350 -0.75 (-6.76%) 100 1.04 0 0 11,100 11,850 10,350
13/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
12/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
11/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
10/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
09/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
06/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
05/03/2026 11,100 -0.8 (-6.72%) 600 6.66 0 0 11,900 12,700 11,100
04/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
03/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
02/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
27/02/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
26/02/2026 11,900 -0.6 (-4.8%) 2,700 32.13 0 0 12,500 13,350 11,650
25/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
24/02/2026 12,500 -0.9 (-6.72%) 1,600 20 0 0 13,400 14,300 12,500
23/02/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
13/02/2026 13,400 -0.05 (-0.37%) 100 1.34 0 0 13,450 14,350 12,550
12/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
11/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
10/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
09/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
06/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
05/02/2026 13,450 0.45 (3.46%) 40,300 543.64 0 0 13,000 13,900 12,100
04/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
03/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
02/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
26/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
23/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
22/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
21/01/2026 13,000 -0.6 (-4.41%) 300 3.91 0 0 13,600 14,550 12,650
20/01/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
19/01/2026 13,600 -0.1 (-0.73%) 500 6.56 0 0 13,700 14,650 12,750
16/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
15/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
14/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
13/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
12/01/2026 13,700 0.6 (4.58%) 2,400 33.11 0 0 13,100 14,000 12,200
09/01/2026 13,100 0 (0%) 100 1.31 0 0 13,100 14,000 12,200
08/01/2026 13,100 -0.05 (-0.38%) 570,300 7,413.94 0 0 13,150 14,050 12,250
07/01/2026 13,150 -0.05 (-0.38%) 570,000 7,495.5 0 0 13,200 14,100 12,300
06/01/2026 13,200 -0.05 (-0.38%) 569,900 7,522.68 0 0 13,250 14,150 12,350
05/01/2026 13,250 0 (0%) 570,000 7,552.5 0 0 13,250 14,150 12,350
31/12/2025 13,250 -0.1 (-0.75%) 569,900 7,551.18 0 0 13,350 14,250 12,450
30/12/2025 13,350 -0.05 (-0.37%) 570,000 7,609.5 0 0 13,400 14,300 12,500
29/12/2025 13,400 -0.1 (-0.74%) 570,000 7,652.64 0 0 13,500 14,400 12,600
26/12/2025 13,500 -0.1 (-0.74%) 570,000 7,695 0 0 13,600 14,550 12,650
25/12/2025 13,600 0 (0%) 570,800 7,705.89 0 0 13,600 14,550 12,650
24/12/2025 13,600 -0.2 (-1.45%) 570,200 7,697.74 0 0 13,800 14,750 12,850
23/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
19/12/2025 13,800 0.3 (2.22%) 100 1.38 0 0 13,500 14,400 12,600
18/12/2025 13,500 0.75 (5.88%) 200 2.71 0 0 12,750 13,600 11,900
17/12/2025 12,750 -0.1 (-0.78%) 2,100 26.84 0 0 12,850 13,700 12,000
16/12/2025 12,850 0 (0%) 100 1.29 0 0 12,850 13,700 12,000
15/12/2025 12,850 0 (0%) 0 0 0 0 12,850 13,700 12,000
12/12/2025 12,850 0 (0%) 0 0 0 0 12,850 13,700 12,000
11/12/2025 12,850 0 (0%) 200 2.49 0 0 12,850 13,700 12,000
10/12/2025 12,850 0 (0%) 0 0 0 0 12,850 13,700 12,000
09/12/2025 12,850 0.35 (2.8%) 100 1.29 0 0 12,500 13,350 11,650
08/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
05/12/2025 12,500 0 (0%) 400 5 0 0 12,500 13,350 11,650
04/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
03/12/2025 12,500 0.4 (3.31%) 5,100 63.75 0 0 12,100 12,900 11,300
02/12/2025 12,100 0 (0%) 4,200 50.82 0 0 12,100 12,900 11,300
01/12/2025 12,100 0 (0%) 6,300 76.23 0 0 12,100 12,900 11,300
28/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
27/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
26/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
25/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
24/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
21/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
20/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
19/11/2025 12,100 0 (0%) 2,200 26.62 0 0 12,100 12,900 11,300
18/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
17/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
14/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
13/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
12/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
11/11/2025 12,100 -0.4 (-3.2%) 100 1.21 0 0 12,500 13,350 11,650
10/11/2025 12,500 0 (0%) 400 5 0 0 12,500 13,350 11,650
07/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
06/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
05/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
04/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
03/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
31/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
30/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
29/10/2025 12,500 -0.05 (-0.4%) 100 1.25 0 0 12,550 13,400 11,700
28/10/2025 12,550 0.5 (4.15%) 2,100 23.76 0 0 12,050 12,850 11,250
27/10/2025 12,050 0 (0%) 0 0 0 0 12,050 12,850 11,250
24/10/2025 12,050 0.75 (6.64%) 100 1.21 0 0 11,300 12,050 10,550
23/10/2025 11,300 0.7 (6.6%) 300 3.39 0 0 10,600 11,300 9,860
22/10/2025 10,600 0 (0%) 0 0 0 0 10,600 11,300 9,860
21/10/2025 10,600 -0.6 (-5.36%) 2,400 27.01 0 0 11,200 11,950 10,450
20/10/2025 11,200 -0.75 (-6.28%) 2,400 29.97 0 0 11,950 12,750 11,150
17/10/2025 11,950 -0.85 (-6.64%) 1,100 13.5 0 0 12,800 13,650 11,950
16/10/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
15/10/2025 12,800 0.8 (6.67%) 17,000 217.58 0 0 12,000 12,800 11,200
14/10/2025 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
13/10/2025 12,000 0 (0%) 700 8.4 0 0 12,000 12,800 11,200
10/10/2025 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
09/10/2025 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
08/10/2025 12,000 0 (0%) 10,000 119.92 0 0 12,000 12,800 11,200
07/10/2025 12,000 0.5 (4.35%) 100 1.2 0 0 11,500 12,300 10,700
06/10/2025 11,500 0 (0%) 200 2.3 0 0 11,500 12,300 10,700
03/10/2025 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
02/10/2025 11,500 -0.65 (-5.35%) 18,300 214.48 0 0 12,150 13,000 11,300
01/10/2025 12,150 0 (0%) 2,100 25.52 0 0 12,150 13,000 11,300

Historical Data-ko - BSC

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