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
07/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/10/2026 10,500 0 (0%) 11 0.12 0 0 10,500 12,000 9,000
30/09/2026 10,500 0.5 (5%) 200 2.1 0 0 10,000 11,500 8,500
29/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/09/2026 10,000 0.5 (5.26%) 3,600 36 0 0 9,500 10,900 8,100
15/09/2026 9,000 -0.8 (-8.16%) 600 5.69 0 0 9,800 11,200 8,400
14/09/2026 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 11,000 8,200
11/09/2026 9,600 -0.2 (-2.04%) 1,300 12.5 0 0 9,800 11,200 8,400
10/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/09/2026 9,800 -0.4 (-3.92%) 1,000 9.8 0 0 10,200 11,700 8,700
08/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/09/2026 10,500 -0.5 (-4.55%) 1,000 10.15 0 0 11,000 12,600 9,400
03/09/2026 11,000 0 (0%) 3 0.03 0 0 11,000 12,600 9,400
28/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/08/2026 12,000 0 (0%) 269 3.23 0 0 12,000 13,800 10,200
25/08/2026 12,000 0.8 (7.14%) 1,700 20.4 0 0 11,200 12,800 9,600
24/08/2026 11,100 0 (0%) 700 7.82 0 0 11,100 12,700 9,500
21/08/2026 11,000 0 (0%) 1,200 13.31 0 0 11,000 12,600 9,400
20/08/2026 11,000 0 (0%) 600 6.6 0 0 11,000 12,600 9,400
19/08/2026 10,900 -0.3 (-2.68%) 200 2.19 0 0 11,200 12,800 9,600
18/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/08/2026 11,200 0 (0%) 102 1.14 0 0 11,200 12,800 9,600
14/08/2026 11,200 0 (0%) 1,000 11.23 0 0 11,200 12,800 9,600
13/08/2026 11,200 -0.2 (-1.75%) 502 5.62 0 0 11,400 13,100 9,700
12/08/2026 11,400 0 (0%) 29 0.37 0 0 11,400 13,100 9,700
11/08/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
10/08/2026 11,400 0 (0%) 1,100 12.54 0 0 11,400 13,100 9,700
07/08/2026 11,400 0 (0%) 36 0.42 0 0 11,400 13,100 9,700
06/08/2026 11,300 -1.4 (-11.02%) 535 6.14 0 0 12,700 14,600 10,800
05/08/2026 12,500 1.3 (11.61%) 3,990 50.85 0 0 11,200 12,800 9,600
04/08/2026 11,500 1.5 (15%) 300 3.35 0 0 10,000 11,500 8,500
03/08/2026 10,000 -0.3 (-2.91%) 200 2 0 0 10,300 11,800 8,800
31/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/07/2026 10,300 0.2 (1.98%) 100 1.03 0 0 10,100 11,600 8,600
29/07/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
28/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
27/07/2026 10,100 -0.5 (-4.72%) 306 3.09 0 0 10,600 12,100 9,100
24/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
21/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
20/07/2026 10,600 0.3 (2.91%) 100 1.06 0 0 10,300 11,800 8,800
17/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/07/2026 10,300 0.1 (0.98%) 300 3.09 0 0 10,200 11,700 8,700
14/07/2026 10,100 0 (0%) 500 5.1 0 0 10,100 11,600 8,600
13/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/07/2026 10,000 -0.1 (-0.99%) 1,000 10.12 0 0 10,100 11,600 8,600
08/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/07/2026 10,100 -0.5 (-4.72%) 100 1.01 0 0 10,600 12,100 9,100
03/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
02/07/2026 10,600 0.5 (4.95%) 100 1.06 0 0 10,100 11,600 8,600
01/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
30/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
29/06/2026 10,100 -0.5 (-4.72%) 100 1.01 0 0 10,600 12,100 9,100
26/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
25/06/2026 10,600 0 (0%) 812 8.6 0 0 10,600 12,100 9,100
24/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/06/2026 10,600 0.5 (4.95%) 120 1.27 0 0 10,100 11,600 8,600
22/06/2026 10,000 -0.6 (-5.66%) 200 2.01 0 0 10,600 12,100 9,100
19/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
18/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
17/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/06/2026 10,600 0.5 (4.95%) 100 1.06 0 0 10,100 11,600 8,600
15/06/2026 10,000 -0.5 (-4.76%) 401 4.04 0 0 10,500 12,000 9,000
12/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/06/2026 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000
10/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/06/2026 10,500 0.4 (3.96%) 802 8.42 0 0 10,100 11,600 8,600
05/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/06/2026 10,000 -0.2 (-1.96%) 1,100 11.1 0 0 10,200 11,700 8,700
29/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/05/2026 10,000 0 (0%) 800 8.15 0 0 10,000 11,500 8,500
27/05/2026 10,000 -0.3 (-2.91%) 1,000 10.02 0 0 10,300 11,800 8,800
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/05/2026 10,300 -0.2 (-1.9%) 600 6.18 0 0 10,500 12,000 9,000
22/05/2026 10,500 0 (0%) 30 0.32 0 0 10,500 12,000 9,000
21/05/2026 10,500 -0.1 (-0.94%) 330 3.45 0 0 10,600 12,100 9,100
20/05/2026 10,600 0.4 (3.92%) 2,100 22.21 0 0 10,200 11,700 8,700
19/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/05/2026 10,200 0.1 (0.99%) 100 1.02 0 0 10,100 11,600 8,600
14/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/05/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
12/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/05/2026 10,100 -1.4 (-12.17%) 101 1.02 0 0 11,500 13,200 9,800
08/05/2026 11,500 -0.3 (-2.54%) 204 2.26 0 0 11,800 13,500 10,100
07/05/2026 11,800 1.2 (11.32%) 240 2.81 0 0 10,600 12,100 9,100
06/05/2026 10,600 -0.9 (-7.83%) 1,359 14.41 0 0 11,500 13,200 9,800
05/05/2026 11,500 0 (0%) 4 0.05 0 0 11,500 13,200 9,800
04/05/2026 11,500 1.5 (15%) 1,159 13.3 0 0 10,000 11,500 8,500
29/04/2026 10,000 -1.3 (-11.5%) 1,000 10 0 0 11,300 12,900 9,700
28/04/2026 11,400 0.3 (2.7%) 325 3.64 0 0 11,100 12,700 9,500
24/04/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
23/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/04/2026 11,100 0 (0%) 10 0.11 0 0 11,100 12,700 9,500
21/04/2026 11,100 1 (9.9%) 100 1.11 0 0 10,100 11,600 8,600
20/04/2026 11,000 0 (0%) 1,375 13.82 0 0 11,000 12,600 9,400
17/04/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
16/04/2026 11,000 0 (0%) 125 1.38 0 0 11,000 12,600 9,400
15/04/2026 11,000 0.3 (2.8%) 733 8.02 0 0 10,700 12,300 9,100
14/04/2026 10,700 0.1 (0.94%) 200 2.13 0 0 10,600 12,100 9,100
13/04/2026 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
10/04/2026 10,600 -0.1 (-0.93%) 100 1.06 0 0 10,700 12,300 9,100
09/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/04/2026 10,700 0.1 (0.94%) 400 4.26 0 0 10,600 12,100 9,100
07/04/2026 10,600 0 (0%) 47 0.49 0 0 10,600 12,100 9,100

Historical Data-ko - BSC

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