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
02/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
01/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
30/09/2026 10,100 0 (0%) 5 0.05 0 0 10,100 11,100 9,100
29/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
28/09/2026 10,100 0 (0%) 500 5.05 0 0 10,100 11,100 9,100
25/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/09/2026 10,100 0 (0%) 200 2.02 0 0 10,100 11,100 9,100
22/09/2026 10,100 -0.4 (-3.81%) 702 7.05 0 0 10,500 11,500 9,500
21/09/2026 10,500 0 (0%) 200 2.1 0 0 10,500 11,500 9,500
18/09/2026 10,500 0 (0%) 354 3.71 0 0 10,500 11,500 9,500
17/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
16/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/09/2026 10,500 0 (0%) 0 0 1,080,000 10,800 10,500 11,500 9,500
04/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/09/2026 10,500 0 (0%) 1,700 16.25 0 0 10,500 11,500 9,500
28/08/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
27/08/2026 10,500 0.9 (9.38%) 1,000 10.5 0 0 9,600 10,500 8,700
26/08/2026 9,600 0 (0%) 0 0 3,300,000 31,680 9,600 10,500 8,700
25/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
24/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
21/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
20/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
19/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
18/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
17/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
14/08/2026 9,600 -0.1 (-1.03%) 4,100 39.36 0 0 9,700 10,600 8,800
13/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
12/08/2026 9,700 0 (0%) 0 0 3,300,000 32,010 9,700 10,600 8,800
11/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
10/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
07/08/2026 9,700 0 (0%) 4,000 38.8 0 0 9,700 10,600 8,800
06/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
03/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
31/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
30/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
29/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
28/07/2026 9,700 0 (0%) 1,468 14.21 0 0 9,700 10,600 8,800
27/07/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
24/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
23/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
22/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
21/07/2026 9,700 0 (0%) 2,800 27.16 0 0 9,700 10,600 8,800
20/07/2026 9,700 -0.1 (-1.02%) 1,093 10.53 0 0 9,800 10,700 8,900
17/07/2026 9,800 0 (0%) 0 0 3,300,000 33,000 9,800 10,700 8,900
16/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
15/07/2026 9,800 0 (0%) 3,468 33.84 0 0 9,800 10,700 8,900
14/07/2026 9,800 0 (0%) 2,000 19.6 3,000,000 27,000 9,800 10,700 8,900
13/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
10/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
09/07/2026 9,800 0 (0%) 800 7.84 0 0 9,800 10,700 8,900
08/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
07/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
06/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/07/2026 9,800 0 (0%) 0 0 3,300,000 33,000 9,800 10,700 8,900
02/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
01/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
30/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
29/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
26/06/2026 9,800 -0.3 (-2.97%) 200 1.96 0 0 10,100 11,100 9,100
25/06/2026 10,100 0 (0%) 0 0 2,017,539 20,175.39 10,100 11,100 9,100
24/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
22/06/2026 10,100 0 (0%) 0 0 600,000 6,000 10,100 11,100 9,100
19/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
18/06/2026 10,100 0 (0%) 10,700 108.07 0 0 10,100 11,100 9,100
17/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
16/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
15/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/06/2026 10,100 0 (0%) 7 0.06 920,000 9,200 10,100 11,100 9,100
10/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
09/06/2026 10,100 0.1 (1%) 100 1.01 1,100,000 11,000 10,000 11,000 9,000
08/06/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
05/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/06/2026 10,000 0 (0%) 6,900 68.95 0 0 10,000 11,000 9,000
01/06/2026 10,000 0.1 (1.01%) 600 5.95 0 0 9,900 10,800 9,000
29/05/2026 9,900 0 (0%) 501 4.96 0 0 9,900 10,800 9,000
28/05/2026 9,900 -0.2 (-1.98%) 6,200 61.23 0 0 10,100 11,100 9,100
27/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
26/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
25/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
22/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
21/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
20/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
19/05/2026 10,100 0 (0%) 2 0.02 0 0 10,100 11,100 9,100
18/05/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,100 9,100
15/05/2026 10,100 0 (0%) 5 0.06 0 0 10,100 11,100 9,100
14/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/05/2026 10,100 0 (0%) 6 0.06 2,300,000 23,000 10,100 11,100 9,100
12/05/2026 10,100 0 (0%) 600 6.06 0 0 10,100 11,100 9,100
11/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
08/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
07/05/2026 10,100 0 (0%) 3 0.03 0 0 10,100 11,100 9,100
06/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
05/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
04/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
29/04/2026 10,100 -0.2 (-1.94%) 200 2.03 0 0 10,300 11,300 9,300
28/04/2026 10,300 0 (0%) 2,401 24.73 0 0 10,300 11,300 9,300
24/04/2026 10,300 0 (0%) 0 0 500,000 5,000 10,300 11,300 9,300
23/04/2026 10,300 -0.4 (-3.74%) 3,401 35.07 0 0 10,700 11,700 9,700
22/04/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
21/04/2026 10,700 0.4 (3.88%) 100 1.07 0 0 10,300 11,300 9,300
20/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/04/2026 10,300 -0.5 (-4.63%) 2,507 25.83 0 0 10,800 11,800 9,800
16/04/2026 10,800 -0.2 (-1.82%) 501 5.41 0 0 11,000 12,100 9,900
15/04/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,100 9,900
14/04/2026 11,000 0 (0%) 1 0.01 2,520,000 27,720 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 6 0.07 0 0 11,000 12,100 9,900
10/04/2026 11,000 0.9 (8.91%) 1,200 13.3 0 0 10,100 11,100 9,100
09/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
08/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
07/04/2026 10,100 0 (0%) 0 0 3,300,000 34,650 10,100 11,100 9,100
06/04/2026 10,100 -0.3 (-2.88%) 3,500 35.45 1,000,000 10,280 10,400 11,400 9,400
03/04/2026 10,400 -0.1 (-0.95%) 500 5.22 0 0 10,500 11,500 9,500
02/04/2026 10,500 0 (0%) 500 5.25 0 0 10,500 11,500 9,500

Historical Data-ko - BSC

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