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
24/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
23/06/2026 13,000 -0.3 (-2.26%) 5,001 65. 0 0 13,300 14,600 12,000
22/06/2026 13,300 0.3 (2.31%) 13,100 173 0 0 13,000 14,300 11,700
19/06/2026 13,000 0.9 (7.44%) 11,200 143.09 0 0 12,100 13,300 10,900
18/06/2026 12,100 1.1 (10%) 3,000 36.3 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/06/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
15/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/06/2026 11,000 -0.1 (-0.9%) 500 5.5 0 0 11,100 12,200 10,000
11/06/2026 11,100 0 (0%) 33 0.35 0 0 11,100 12,200 10,000
10/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
09/06/2026 11,100 0.5 (4.72%) 501 5.32 0 0 10,600 11,600 9,600
08/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
04/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 400 4.24 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 1,000 10.6 0 0 10,600 11,600 9,600
01/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/05/2026 10,600 0.3 (2.91%) 4,900 51.94 0 0 10,300 11,300 9,300
28/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
27/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
25/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
22/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
21/05/2026 10,300 -0.2 (-1.9%) 500 5.15 0 0 10,500 11,500 9,500
20/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
12/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
04/05/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
29/04/2026 10,500 -0.6 (-5.41%) 5,006 52.56 0 0 11,100 12,200 10,000
28/04/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,200 10,000
24/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
23/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
22/04/2026 11,100 0.1 (0.91%) 125 1.38 0 0 11,000 12,100 9,900
21/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/04/2026 11,000 0.1 (0.92%) 1,000 11 0 0 10,900 11,900 9,900
16/04/2026 10,900 0 (0%) 90 0.98 0 0 10,900 11,900 9,900
15/04/2026 10,900 0.1 (0.93%) 2,100 24.68 0 0 10,800 11,800 9,800
14/04/2026 10,800 -0.2 (-1.82%) 9,100 98.28 0 0 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 1,400 15.4 0 0 11,000 12,100 9,900
10/04/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
09/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
02/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
01/04/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
31/03/2026 11,000 0.5 (4.76%) 600 6.56 0 0 10,500 11,500 9,500
30/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/03/2026 10,500 0 (0%) 200 2.11 0 0 10,500 11,500 9,500
26/03/2026 10,500 -0.5 (-4.55%) 21,000 220.5 0 0 11,000 12,100 9,900
25/03/2026 11,000 -0.5 (-4.35%) 10,600 116.84 0 0 11,500 12,600 10,400
24/03/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/03/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
20/03/2026 11,500 -0.3 (-2.54%) 101 1.16 0 0 11,800 12,900 10,700
19/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
18/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
16/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
13/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
12/03/2026 11,800 0 (0%) 1 0.01 0 0 11,800 12,900 10,700
11/03/2026 11,800 0 (0%) 4 0.04 0 0 11,800 12,900 10,700
10/03/2026 11,800 0 (0%) 1 0.01 0 0 11,800 12,900 10,700
09/03/2026 11,800 0.6 (5.36%) 100 1.18 0 0 11,200 12,300 10,100
06/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/03/2026 11,200 0 (0%) 17 0.19 0 0 11,200 12,300 10,100
04/03/2026 11,200 -0.6 (-5.08%) 1,957 21.92 0 0 11,800 12,900 10,700
03/03/2026 11,800 0 (0%) 70 0.77 0 0 11,800 12,900 10,700
02/03/2026 11,800 0 (0%) 500 5.9 0 0 11,800 12,900 10,700
27/02/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/02/2026 11,800 0 (0%) 300 3.54 0 0 11,800 12,900 10,700
25/02/2026 11,800 -1 (-7.81%) 1,700 20.14 0 0 12,800 14,000 11,600
24/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
23/02/2026 12,800 0 (0%) 10 0.12 0 0 12,800 14,000 11,600
13/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
12/02/2026 12,800 0.7 (5.79%) 117 1.48 0 0 12,100 13,300 10,900
11/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
10/02/2026 12,100 1 (9.01%) 203 2.47 0 0 11,100 12,200 10,000
09/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/02/2026 11,100 0 (0%) 4 0.04 0 0 11,100 12,200 10,000
05/02/2026 11,100 0 (0%) 216 2.4 0 0 11,100 12,200 10,000
04/02/2026 11,100 0.1 (0.91%) 18,700 190.17 0 0 11,000 12,100 9,900
03/02/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
02/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
30/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/01/2026 11,000 0.5 (4.76%) 900 9.9 0 0 10,500 11,500 9,500
28/01/2026 10,500 -0.8 (-7.08%) 100 1.05 0 0 11,300 12,400 10,200
27/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
26/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
23/01/2026 11,300 0 (0%) 2,000 22.6 0 0 11,300 12,400 10,200
22/01/2026 11,300 0 (0%) 713 8.06 0 0 11,300 12,400 10,200
21/01/2026 11,300 0 (0%) 3,200 36.16 0 0 11,300 12,400 10,200
20/01/2026 11,300 -0.7 (-5.83%) 8,489 93.48 0 0 12,000 13,200 10,800
19/01/2026 12,000 -1.3 (-9.77%) 6,300 76.9 0 0 13,300 14,600 12,000
16/01/2026 13,300 1.2 (9.92%) 10,100 133.4 0 0 12,100 13,300 10,900
15/01/2026 12,100 1.1 (10%) 12,173 144.9 0 0 11,000 12,100 9,900
14/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/01/2026 11,000 0 (0%) 60 0.64 0 0 11,000 12,100 9,900
12/01/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
09/01/2026 11,000 -0.5 (-4.35%) 200 2.2 0 0 11,500 12,600 10,400
08/01/2026 11,500 -0.2 (-1.71%) 400 4.6 0 0 11,700 12,800 10,600
07/01/2026 11,700 0.2 (1.74%) 10,100 117.15 0 0 11,500 12,600 10,400
06/01/2026 11,500 0.5 (4.55%) 22,801 255.56 0 0 11,000 12,100 9,900
05/01/2026 11,000 0.3 (2.8%) 100 1.1 0 0 10,700 11,700 9,700
31/12/2025 10,700 0 (0%) 400 4.28 0 0 10,700 11,700 9,700
30/12/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
29/12/2025 10,700 0.2 (1.9%) 3,000 32.1 0 0 10,500 11,500 9,500
26/12/2025 10,500 0 (0%) 400 4.2 0 0 10,500 11,500 9,500
25/12/2025 10,500 0.5 (5%) 19,300 202.51 0 0 10,000 11,000 9,000
24/12/2025 10,000 -0.8 (-7.41%) 20,000 206.4 0 0 10,800 11,800 9,800

Historical Data-ko - BSC

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