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
12/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/06/2026 11,000 1 (10%) 100 1.1 0 0 10,000 11,000 9,000
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/06/2026 10,000 -0.4 (-3.85%) 200 2 0 0 10,400 11,400 9,400
08/06/2026 10,400 -0.1 (-0.95%) 100 1.04 0 0 10,500 11,500 9,500
05/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/06/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
03/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
02/06/2026 10,500 -0.3 (-2.78%) 614 6.46 0 0 10,800 11,800 9,800
01/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
29/05/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
28/05/2026 10,800 -1.2 (-10%) 1,100 11.88 0 0 12,000 13,200 10,800
27/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/05/2026 12,000 0 (0%) 5 0.07 0 0 12,000 13,200 10,800
21/05/2026 12,000 -1 (-7.69%) 4,100 49.5 0 0 13,000 14,300 11,700
20/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
19/05/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
18/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/05/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
14/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
13/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
11/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/05/2026 13,000 0 (0%) 4 0.05 0 0 13,000 14,300 11,700
07/05/2026 13,000 0 (0%) 2 0.02 0 0 13,000 14,300 11,700
06/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
05/05/2026 13,000 -1 (-7.14%) 1,503 19.54 0 0 14,000 15,400 12,600
04/05/2026 14,000 -0.3 (-2.1%) 3,000 42 0 0 14,300 15,700 12,900
29/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
28/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
24/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
23/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
22/04/2026 14,300 0 (0%) 6 0.09 0 0 14,300 15,700 12,900
21/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
20/04/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
17/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
16/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
15/04/2026 14,300 1.3 (10%) 300 4.26 0 0 13,000 14,300 11,700
14/04/2026 13,000 -1.2 (-8.45%) 101 1.31 0 0 14,200 15,600 12,800
13/04/2026 14,200 0 (0%) 23,008 326.35 0 0 14,200 15,600 12,800
10/04/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
09/04/2026 14,200 0.2 (1.43%) 8,740 124.1 0 0 14,000 15,400 12,600
08/04/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
07/04/2026 14,000 0 (0%) 30 0.42 0 0 14,000 15,400 12,600
06/04/2026 14,000 0.2 (1.45%) 1,800 25.5 0 0 13,800 15,100 12,500
03/04/2026 13,800 1 (7.81%) 2,900 40.09 0 0 12,800 14,000 11,600
02/04/2026 12,800 1.1 (9.4%) 400 5.04 0 0 11,700 12,800 10,600
01/04/2026 11,700 1 (9.35%) 11,100 128.98 0 0 10,700 11,700 9,700
31/03/2026 10,700 0.9 (9.18%) 8,710 93.12 0 0 9,800 10,700 8,900
30/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
27/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
26/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
25/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
24/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
23/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
20/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
18/03/2026 9,800 0 (0%) 2 0.02 0 0 9,800 10,700 8,900
17/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
16/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
13/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
12/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
10/03/2026 9,800 0 (0%) 14 0.13 0 0 9,800 10,700 8,900
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
06/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
05/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
04/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/03/2026 9,800 -0.7 (-6.67%) 100 0.98 0 0 10,500 11,500 9,500
02/03/2026 10,500 0 (0%) 2 0.02 0 0 10,500 11,500 9,500
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/02/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/02/2026 10,500 0 (0%) 10 0.11 0 0 10,500 11,500 9,500
13/02/2026 10,500 0.5 (5%) 16,980 173.19 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
11/02/2026 10,000 -0.2 (-1.96%) 44,800 448.04 0 0 10,200 11,200 9,200
10/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/02/2026 10,200 -0.4 (-3.77%) 6,390 65.21 0 0 10,600 11,600 9,600
06/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/02/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,600 9,600
04/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
02/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/01/2026 10,600 0.6 (6%) 600 6.36 0 0 10,000 11,000 9,000
29/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/01/2026 10,000 0 (0%) 823 8.23 0 0 10,000 11,000 9,000
23/01/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
22/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/01/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
16/01/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
15/01/2026 10,000 0.4 (4.17%) 100 1 0 0 9,600 10,500 8,700
14/01/2026 9,600 0.6 (6.67%) 200 1.92 0 0 9,000 9,900 8,100
13/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/01/2026 9,000 0 (0%) 9 0.08 0 0 9,000 9,900 8,100
09/01/2026 9,000 0.8 (9.76%) 203 1.75 0 0 8,200 9,000 7,400
08/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
07/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
06/01/2026 8,200 -0.9 (-9.89%) 3,900 32.54 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
30/12/2025 9,100 -0.8 (-8.08%) 100 0.91 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 6 0.05 0 0 9,900 10,800 9,000
26/12/2025 9,900 0.9 (10%) 100 0.99 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/12/2025 9,000 -1 (-10%) 600 5.42 0 0 10,000 11,000 9,000
23/12/2025 10,000 0.2 (2.04%) 2,700 26.78 0 0 9,800 10,700 8,900
22/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/12/2025 9,800 0 (0%) 200 1.96 0 0 9,800 10,700 8,900
18/12/2025 9,800 0.8 (8.89%) 13,300 130.34 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/12/2025 9,000 0 (0%) 205 1.85 0 0 9,000 9,900 8,100

Historical Data-ko - BSC

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