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
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
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/12/2025 10,800 0 (0%) 7,700 83.2 0 0 10,800 11,800 9,800
19/12/2025 10,800 0.2 (1.89%) 700 7.56 0 0 10,600 11,600 9,600
18/12/2025 10,600 0 (0%) 30 0.34 0 0 10,600 11,600 9,600
17/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
16/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
15/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
12/12/2025 10,600 -0.7 (-6.19%) 730 7.74 0 0 11,300 12,400 10,200
11/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
10/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
08/12/2025 11,300 0 (0%) 250 2.71 0 0 11,300 12,400 10,200
05/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
04/12/2025 11,300 0.4 (3.67%) 100 1.13 0 0 10,900 11,900 9,900
03/12/2025 10,900 0 (0%) 21,500 234.39 0 0 10,900 11,900 9,900
02/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
01/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
28/11/2025 10,900 0 (0%) 8 0.08 0 0 10,900 11,900 9,900
27/11/2025 10,900 0 (0%) 2,100 21.49 0 0 10,900 11,900 9,900
26/11/2025 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,700 9,700
25/11/2025 10,700 0.5 (4.9%) 100 1.07 0 0 10,200 11,200 9,200
24/11/2025 10,200 -0.7 (-6.42%) 2,100 21.41 0 0 10,900 11,900 9,900
21/11/2025 10,900 0.7 (6.86%) 3,100 32.89 0 0 10,200 11,200 9,200
20/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/11/2025 10,200 -0.7 (-6.42%) 400 4.08 0 0 10,900 11,900 9,900
18/11/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
17/11/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
14/11/2025 10,900 0.1 (0.93%) 2,600 28.34 0 0 10,800 11,800 9,800
13/11/2025 10,800 0 (0%) 17 0.18 0 0 10,800 11,800 9,800
12/11/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
11/11/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
10/11/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
07/11/2025 10,800 -1.1 (-9.24%) 101 1.09 0 0 11,900 13,000 10,800
06/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/11/2025 11,900 0.9 (8.18%) 100 1.19 0 0 11,000 12,100 9,900
04/11/2025 11,000 0 (0%) 79 0.82 0 0 11,000 12,100 9,900
03/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
31/10/2025 11,000 0.9 (8.91%) 102 1.12 0 0 10,100 11,100 9,100
30/10/2025 10,100 -1.1 (-9.82%) 1,002 10.22 0 0 11,200 12,300 10,100
29/10/2025 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,400 10,200
28/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
27/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
24/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
23/10/2025 11,300 0.1 (0.89%) 718 7.97 0 0 11,200 12,300 10,100
22/10/2025 11,200 -0.1 (-0.88%) 1,100 12.12 0 0 11,300 12,400 10,200
21/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
20/10/2025 11,300 0.4 (3.67%) 100 1.13 0 0 10,900 11,900 9,900
17/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
16/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
15/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
14/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/10/2025 10,900 0 (0%) 60 0.6 0 0 10,900 11,900 9,900
10/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
09/10/2025 10,900 0 (0%) 500 5.45 0 0 10,900 11,900 9,900
08/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/10/2025 10,900 0 (0%) 5,000 54.5 0 0 10,900 11,900 9,900
06/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
03/10/2025 10,900 -0.4 (-3.54%) 5,200 56.66 0 0 11,300 12,400 10,200
02/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
01/10/2025 11,300 0.8 (7.62%) 300 3.31 0 0 10,500 11,500 9,500
30/09/2025 10,500 0.3 (2.94%) 3,312 33.87 0 0 10,200 11,200 9,200
29/09/2025 10,200 -0.8 (-7.27%) 100 1.02 0 0 11,000 12,100 9,900
26/09/2025 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
25/09/2025 11,000 0.9 (8.91%) 11,810 128.23 0 0 10,100 11,100 9,100
24/09/2025 10,100 -0.7 (-6.48%) 100 1.01 0 0 10,800 11,800 9,800
23/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/09/2025 10,800 0.1 (0.93%) 101 1.09 0 0 10,700 11,700 9,700
18/09/2025 10,700 0 (0%) 103 1.1 0 0 10,700 11,700 9,700
17/09/2025 10,700 -0.7 (-6.14%) 5,200 57.19 0 0 11,400 12,500 10,300
16/09/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
15/09/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
12/09/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
11/09/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
10/09/2025 11,400 0 (0%) 44 0.46 0 0 11,400 12,500 10,300
09/09/2025 11,400 0.2 (1.79%) 100 1.14 0 0 11,200 12,300 10,100
08/09/2025 11,200 0.2 (1.82%) 800 8.96 0 0 11,000 12,100 9,900
05/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/09/2025 11,000 0 (0%) 3,200 35.2 0 0 11,000 12,100 9,900
03/09/2025 11,000 0.6 (5.77%) 22,630 238.95 0 0 10,400 11,400 9,400
29/08/2025 10,400 -0.7 (-6.31%) 1,000 10.94 0 0 11,100 12,200 10,000
28/08/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
27/08/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
26/08/2025 11,100 -0.1 (-0.89%) 3,701 41.08 0 0 11,200 12,300 10,100
25/08/2025 11,200 0.2 (1.82%) 100 1.12 0 0 11,000 12,100 9,900
22/08/2025 11,000 0 (0%) 3,001 33.3 0 0 11,000 12,100 9,900
21/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/08/2025 11,000 0.9 (8.91%) 200 2.14 0 0 10,100 11,100 9,100
18/08/2025 10,100 -0.9 (-8.18%) 160 1.67 0 0 11,000 12,100 9,900
15/08/2025 11,000 -0.1 (-0.9%) 12,200 134.2 0 0 11,100 12,200 10,000
14/08/2025 11,100 0.1 (0.91%) 500 5.55 0 0 11,000 12,100 9,900
13/08/2025 11,000 0 (0%) 18,000 198 0 0 11,000 12,100 9,900
12/08/2025 11,000 0 (0%) 8,201 91.71 0 0 11,000 12,100 9,900
11/08/2025 11,000 -0.2 (-1.79%) 20,000 220.2 0 0 11,200 12,300 10,100
08/08/2025 11,200 0 (0%) 800 8.96 0 0 11,200 12,300 10,100
07/08/2025 11,200 -0.1 (-0.88%) 5,000 56 0 0 11,300 12,400 10,200
06/08/2025 11,300 0.3 (2.73%) 400 4.43 0 0 11,000 12,100 9,900
05/08/2025 11,000 0 (0%) 800 8.8 0 0 11,000 12,100 9,900
04/08/2025 11,000 0.1 (0.92%) 25,800 280.92 0 0 10,900 11,900 9,900
01/08/2025 10,900 0 (0%) 1,200 13.18 0 0 10,900 11,900 9,900

Historical Data-ko - BSC

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