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
25/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
24/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
23/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
22/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
21/09/2026 12,800 1 (8.47%) 100 1.28 0 0 11,800 12,900 10,700
18/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/09/2026 11,800 0 (0%) 7 0.08 0 0 11,800 12,900 10,700
16/09/2026 11,800 1 (9.26%) 100 1.18 0 0 10,800 11,800 9,800
15/09/2026 10,800 0 (0%) 9 0.1 0 0 10,800 11,800 9,800
14/09/2026 10,800 -1.2 (-10%) 1,554 16.78 0 0 12,000 13,200 10,800
11/09/2026 12,000 1 (9.09%) 200 2.36 0 0 11,000 12,100 9,900
10/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/09/2026 11,000 0 (0%) 2,300 25.3 0 0 11,000 12,100 9,900
08/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/09/2026 11,000 -0.4 (-3.51%) 3,400 35.3 0 0 11,400 12,500 10,300
28/08/2026 11,400 -1.2 (-9.52%) 100 1.14 0 0 12,600 13,800 11,400
27/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
26/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
25/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
24/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
21/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
19/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/08/2026 12,600 0 (0%) 200 2.52 0 0 12,600 13,800 11,400
17/08/2026 12,600 -1.3 (-9.35%) 300 3.78 0 0 13,900 15,200 12,600
14/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
13/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
12/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
11/08/2026 13,900 1.1 (8.59%) 100 1.39 0 0 12,800 14,000 11,600
10/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
07/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
06/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
05/08/2026 12,800 0.4 (3.23%) 200 2.4 0 0 12,400 13,600 11,200
04/08/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/08/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
31/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
30/07/2026 12,400 1 (8.77%) 100 1.24 0 0 11,400 12,500 10,300
29/07/2026 11,400 -1.2 (-9.52%) 200 2.28 0 0 12,600 13,800 11,400
28/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
27/07/2026 12,600 -1.4 (-10%) 300 3.78 0 0 14,000 15,400 12,600
24/07/2026 14,000 0.2 (1.45%) 800 10.15 0 0 13,800 15,100 12,500
23/07/2026 13,800 0.9 (6.98%) 100 1.38 0 0 12,900 14,100 11,700
22/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
21/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
20/07/2026 12,900 0.5 (4.03%) 300 3.77 0 0 12,400 13,600 11,200
17/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/07/2026 12,400 1 (8.77%) 100 1.24 0 0 11,400 12,500 10,300
15/07/2026 11,400 -1.1 (-8.8%) 1,100 12.54 0 0 12,500 13,700 11,300
14/07/2026 12,500 -0.5 (-3.85%) 1,200 15 0 0 13,000 14,300 11,700
13/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/07/2026 13,000 -0.3 (-2.26%) 100 1.3 0 0 13,300 14,600 12,000
09/07/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
08/07/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
07/07/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
06/07/2026 13,300 1.1 (9.02%) 700 8.21 0 0 12,200 13,400 11,000
03/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/07/2026 12,200 -1.3 (-9.63%) 1,910 23.32 0 0 13,500 14,800 12,200
01/07/2026 13,500 0 (0%) 37 0.45 0 0 13,500 14,800 12,200
30/06/2026 13,500 1.1 (8.87%) 1,722 23.22 0 0 12,400 13,600 11,200
29/06/2026 12,400 1.1 (9.73%) 100 1.24 0 0 11,300 12,400 10,200
26/06/2026 11,300 0 (0%) 700 7.91 0 0 11,300 12,400 10,200
25/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
24/06/2026 11,300 -1.1 (-8.87%) 132 1.5 0 0 12,400 13,600 11,200
23/06/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
22/06/2026 12,400 0.1 (0.81%) 1,200 14.84 0 0 12,300 13,500 11,100
19/06/2026 12,300 1.1 (9.82%) 100 1.23 0 0 11,200 12,300 10,100
18/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
17/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
16/06/2026 11,200 0 (0%) 500 5.6 0 0 11,200 12,300 10,100
15/06/2026 11,200 0 (0%) 4 0.04 0 0 11,200 12,300 10,100
12/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/06/2026 11,200 -0.4 (-3.45%) 800 8.96 0 0 11,600 12,700 10,500
08/06/2026 11,600 -0.6 (-4.92%) 100 1.16 0 0 12,200 13,400 11,000
05/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/06/2026 12,200 -1.3 (-9.63%) 100 1.22 0 0 13,500 14,800 12,200
03/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
02/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
01/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
29/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
28/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
27/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
26/05/2026 13,500 0 (0%) 72 0.97 0 0 13,500 14,800 12,200
25/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
22/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
21/05/2026 13,500 0 (0%) 72 0.88 0 0 13,500 14,800 12,200
20/05/2026 13,500 -1.4 (-9.4%) 2,600 35.1 0 0 14,900 16,300 13,500
19/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
18/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
15/05/2026 14,900 0 (0%) 1 0.02 0 0 14,900 16,300 13,500
14/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
13/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
12/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
11/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
08/05/2026 14,900 -1.6 (-9.7%) 3,100 46.19 0 0 16,500 18,100 14,900
07/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
06/05/2026 16,500 0 (0%) 2,000 32.8 0 0 16,500 18,100 14,900
05/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
04/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
28/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
23/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
22/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
21/04/2026 16,500 0.5 (3.13%) 111,000 1,907.71 0 0 16,000 17,600 14,400
20/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
16/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
15/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/04/2026 16,000 0 (0%) 45 0.77 0 0 16,000 17,600 14,400
13/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/04/2026 16,000 0 (0%) 52 0.75 0 0 16,000 17,600 14,400
09/04/2026 16,000 0 (0%) 24 0.4 0 0 16,000 17,600 14,400
08/04/2026 16,000 1.1 (7.38%) 117 1.87 0 0 14,900 16,300 13,500
07/04/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
06/04/2026 14,900 0 (0%) 1 0.01 0 0 14,900 16,300 13,500
03/04/2026 14,900 0 (0%) 15 0.2 0 0 14,900 16,300 13,500
02/04/2026 14,900 0 (0%) 21 0.34 0 0 14,900 16,300 13,500
01/04/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
31/03/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
30/03/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
27/03/2026 14,900 0 (0%) 2 0.03 0 0 14,900 16,300 13,500

Historical Data-ko - BSC

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