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
15/09/2026 13,550 0.05 (0.37%) 100 1.36 0 0 13,500 14,400 12,600
14/09/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
11/09/2026 13,500 -0.3 (-2.17%) 100 1.35 0 0 13,800 14,750 12,850
10/09/2026 13,800 -0.05 (-0.36%) 800 11.05 0 0 13,850 14,800 12,900
09/09/2026 13,850 0 (0%) 2,400 33.16 0 0 13,850 14,800 12,900
08/09/2026 13,850 0 (0%) 800 11.08 0 0 13,850 14,800 12,900
07/09/2026 13,850 -0.05 (-0.36%) 200 2.77 0 0 13,900 14,850 12,950
04/09/2026 13,900 0.4 (2.96%) 400 5.52 0 0 13,500 14,400 12,600
03/09/2026 13,500 -0.2 (-1.46%) 1,000 13.58 0 0 13,700 14,650 12,750
28/08/2026 13,700 0 (0%) 800 10.96 0 0 13,700 14,650 12,750
27/08/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
26/08/2026 13,700 -0.25 (-1.79%) 800 11.02 0 0 13,950 14,900 13,000
25/08/2026 13,950 0 (0%) 0 0 0 0 13,950 14,900 13,000
24/08/2026 13,950 0 (0%) 500 6.98 0 0 13,950 14,900 13,000
21/08/2026 13,950 0 (0%) 0 0 0 0 13,950 14,900 13,000
20/08/2026 13,950 0 (0%) 0 0 0 0 13,950 14,900 13,000
19/08/2026 13,950 -0.05 (-0.36%) 200 2.79 0 0 14,000 14,950 13,050
18/08/2026 14,000 0.4 (2.94%) 200 2.8 0 0 13,600 14,550 12,650
17/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
14/08/2026 13,600 -0.45 (-3.2%) 1,500 20.4 0 0 14,050 15,000 13,100
13/08/2026 14,050 0 (0%) 0 0 0 0 14,050 15,000 13,100
12/08/2026 14,050 0 (0%) 200 2.81 0 0 14,050 15,000 13,100
11/08/2026 14,050 0.45 (3.31%) 700 9.7 0 0 13,600 14,550 12,650
10/08/2026 13,600 0 (0%) 400 5.44 0 0 13,600 14,550 12,650
07/08/2026 13,600 0 (0%) 1,100 14.99 0 0 13,600 14,550 12,650
06/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
05/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
04/08/2026 13,600 -0.1 (-0.73%) 7,300 99.08 0 0 13,700 14,650 12,750
03/08/2026 13,700 -0.2 (-1.44%) 7,100 97.27 0 0 13,900 14,850 12,950
31/07/2026 13,900 -0.1 (-0.71%) 2,400 33.32 0 0 14,000 14,950 13,050
30/07/2026 14,000 0 (0%) 2,000 28 0 0 14,000 14,950 13,050
29/07/2026 14,000 0.1 (0.72%) 200 2.8 0 0 13,900 14,850 12,950
28/07/2026 13,900 0.1 (0.72%) 700 9.73 0 0 13,800 14,750 12,850
27/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
24/07/2026 13,800 -0.2 (-1.43%) 200 2.76 0 0 14,000 14,950 13,050
23/07/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
22/07/2026 14,000 0.15 (1.08%) 700 9.8 0 0 13,850 14,800 12,900
21/07/2026 13,850 -0.6 (-4.15%) 1,400 19.01 0 0 14,450 15,450 13,450
20/07/2026 14,450 0 (0%) 0 0 0 0 14,450 15,450 13,450
17/07/2026 14,450 0 (0%) 0 0 0 0 14,450 15,450 13,450
16/07/2026 14,450 0 (0%) 300 4.31 0 0 14,450 15,450 13,450
15/07/2026 14,450 0 (0%) 500 7.23 0 0 14,450 15,450 13,450
14/07/2026 14,450 -0.05 (-0.34%) 900 13.01 0 0 14,500 15,500 13,500
13/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
10/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
09/07/2026 14,500 0 (0%) 600 8.7 0 0 14,500 15,500 13,500
08/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
07/07/2026 14,500 0 (0%) 2,500 36.25 0 0 14,500 15,500 13,500
06/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
03/07/2026 14,500 0 (0%) 1,800 26.1 0 0 14,500 15,500 13,500
02/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
01/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
30/06/2026 14,500 0 (0%) 7,400 107.3 0 0 14,500 15,500 13,500
29/06/2026 14,500 -0.45 (-3.01%) 10,000 145 0 0 14,950 15,950 13,950
26/06/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
25/06/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
24/06/2026 14,950 0 (0%) 200 2.99 0 0 14,950 15,950 13,950
23/06/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
22/06/2026 14,950 0.75 (5.28%) 100 1.5 0 0 14,200 15,150 13,250
19/06/2026 14,200 -0.3 (-2.07%) 9,600 138.33 0 0 14,500 15,500 13,500
18/06/2026 14,500 0 (0%) 1,100 15.95 0 0 14,500 15,500 13,500
17/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
16/06/2026 14,500 -0.1 (-0.68%) 8,600 125.7 0 0 14,600 15,600 13,600
15/06/2026 14,600 0 (0%) 3,100 45.26 0 0 14,600 15,600 13,600
12/06/2026 14,600 0 (0%) 4,100 59.86 0 0 14,600 15,600 13,600
11/06/2026 14,600 0 (0%) 500 7.3 0 0 14,600 15,600 13,600
10/06/2026 14,600 0 (0%) 600 8.76 0 0 14,600 15,600 13,600
09/06/2026 14,600 0 (0%) 0 0 0 0 14,600 15,600 13,600
08/06/2026 14,600 0 (0%) 2,000 29.2 0 0 14,600 15,600 13,600
05/06/2026 14,600 0 (0%) 0 0 0 0 14,600 15,600 13,600
04/06/2026 14,600 0 (0%) 100 1.46 0 0 14,600 15,600 13,600
03/06/2026 14,600 0 (0%) 0 0 0 0 14,600 15,600 13,600
02/06/2026 14,600 0.3 (2.1%) 4,100 59.91 0 0 14,300 15,300 13,300
01/06/2026 14,300 0 (0%) 0 0 0 0 14,300 15,300 13,300
29/05/2026 14,300 0.1 (0.7%) 100 1.43 0 0 14,200 15,150 13,250
28/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,150 13,250
27/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,150 13,250
26/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,150 13,250
25/05/2026 14,200 0.1 (0.71%) 100 1.42 0 0 14,100 15,050 13,150
22/05/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
21/05/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
20/05/2026 14,100 -0.1 (-0.7%) 200 2.83 0 0 14,200 15,150 13,250
19/05/2026 14,200 0.2 (1.43%) 400 5.8 0 0 14,000 14,950 13,050
18/05/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
15/05/2026 14,000 -0.35 (-2.44%) 2,100 28.2 0 0 14,350 15,350 13,350
14/05/2026 14,350 0 (0%) 3,300 47.5 0 0 14,350 15,350 13,350
13/05/2026 14,350 -0.7 (-4.65%) 300 4.31 0 0 15,050 16,100 14,000
12/05/2026 15,050 0.65 (4.51%) 5,100 73.52 0 0 14,400 15,400 13,400
11/05/2026 14,400 0 (0%) 4,800 68.92 0 0 14,400 15,400 13,400
08/05/2026 14,400 0 (0%) 300 4.32 0 0 14,400 15,400 13,400
07/05/2026 14,400 -0.1 (-0.69%) 13,400 192.96 0 0 14,500 15,500 13,500
06/05/2026 14,500 -0.45 (-3.01%) 7,300 106.19 0 0 14,950 15,950 13,950
05/05/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
04/05/2026 14,950 -0.05 (-0.33%) 400 5.98 0 0 15,000 16,050 13,950
29/04/2026 15,000 0.05 (0.33%) 400 5.99 0 0 14,950 15,950 13,950
28/04/2026 14,950 -0.05 (-0.33%) 1,800 26.91 0 0 15,000 16,050 13,950
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
23/04/2026 15,000 0.05 (0.33%) 100 1.5 0 0 14,950 15,950 13,950
22/04/2026 14,950 -0.05 (-0.33%) 300 4.49 0 0 15,000 16,050 13,950
21/04/2026 15,000 0 (0%) 600 9 0 0 15,000 16,050 13,950
20/04/2026 15,000 0 (0%) 12,400 185.85 0 0 15,000 16,050 13,950
17/04/2026 15,000 0 (0%) 900 13.36 0 0 15,000 16,050 13,950
16/04/2026 15,000 -0.8 (-5.06%) 12,100 181.5 0 0 15,800 16,900 14,700
15/04/2026 15,800 0.8 (5.33%) 9,500 142.67 0 0 15,000 16,050 13,950
14/04/2026 15,000 -0.5 (-3.23%) 2,100 31.58 0 0 15,500 16,550 14,450
13/04/2026 15,500 0.5 (3.33%) 6,600 101.28 0 0 15,000 16,050 13,950
10/04/2026 15,000 0 (0%) 1,300 19.48 0 0 15,000 16,050 13,950
09/04/2026 15,000 -0.25 (-1.64%) 700 10.5 0 0 15,250 16,300 14,200
08/04/2026 15,250 0.1 (0.66%) 300 4.56 0 0 15,150 16,200 14,100
07/04/2026 15,150 0.05 (0.33%) 5,600 84.62 0 0 15,100 16,150 14,050
06/04/2026 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
03/04/2026 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
02/04/2026 15,100 0.15 (1.%) 2,600 39.26 0 0 14,950 15,950 13,950
01/04/2026 14,950 -0.75 (-4.78%) 1,100 16.52 0 0 15,700 16,750 14,650
31/03/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
30/03/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
27/03/2026 15,700 0.8 (5.37%) 1,300 20.23 0 0 14,900 15,900 13,900
26/03/2026 14,900 0 (0%) 0 0 0 0 14,900 15,900 13,900
25/03/2026 14,900 0.2 (1.36%) 600 8.94 0 0 14,700 15,700 13,700
24/03/2026 14,700 0 (0%) 100 1.47 0 0 14,700 15,700 13,700
23/03/2026 14,700 -0.05 (-0.34%) 600 8.82 0 0 14,750 15,750 13,750
20/03/2026 14,750 0 (0%) 700 10.34 0 0 14,750 15,750 13,750
19/03/2026 14,750 -0.25 (-1.67%) 1,900 28.26 0 0 15,000 16,050 13,950
18/03/2026 15,000 0.1 (0.67%) 1,800 27. 0 0 14,900 15,900 13,900
17/03/2026 14,900 0 (0%) 3,600 53.64 0 0 14,900 15,900 13,900
16/03/2026 14,900 -0.25 (-1.65%) 11,000 164.73 0 0 15,150 16,200 14,100

Historical Data-ko - BSC

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