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
24/09/2026 13,100 0 (0%) 300 3.93 0 0 13,100 14,400 11,800
23/09/2026 13,100 0 (0%) 3,200 41.63 0 0 13,100 14,400 11,800
22/09/2026 13,100 0.1 (0.77%) 3,600 47.47 0 0 13,000 14,300 11,700
21/09/2026 13,000 0.2 (1.56%) 5,800 75.4 0 0 12,800 14,000 11,600
18/09/2026 12,800 -0.1 (-0.78%) 15,000 192.22 0 0 12,900 14,100 11,700
17/09/2026 12,900 -0.1 (-0.77%) 400 5.17 0 0 13,000 14,300 11,700
16/09/2026 13,000 0.1 (0.78%) 2,100 27.12 0 0 12,900 14,100 11,700
15/09/2026 12,900 -0.1 (-0.77%) 4,300 55.65 0 0 13,000 14,300 11,700
14/09/2026 13,000 0.1 (0.78%) 1,505 19.45 0 0 12,900 14,100 11,700
11/09/2026 12,900 -0.5 (-3.73%) 3,500 45.55 0 0 13,400 14,700 12,100
10/09/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
09/09/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
08/09/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
07/09/2026 13,400 0.3 (2.29%) 13,372 174.46 0 0 13,100 14,400 11,800
04/09/2026 13,100 0 (0%) 2,000 26.2 0 0 13,100 14,400 11,800
03/09/2026 13,100 -0.1 (-0.76%) 7,600 99.88 0 0 13,200 14,500 11,900
28/08/2026 13,200 0 (0%) 1,100 14.52 0 0 13,200 14,500 11,900
27/08/2026 13,200 0 (0%) 2,578 34.03 0 0 13,200 14,500 11,900
26/08/2026 13,200 0.1 (0.76%) 8,800 115.91 0 0 13,100 14,400 11,800
25/08/2026 13,100 -0.2 (-1.5%) 900 11.72 0 0 13,300 14,600 12,000
24/08/2026 13,300 0.5 (3.91%) 11,067 145.8 0 0 12,800 14,000 11,600
21/08/2026 12,800 0 (0%) 121 1.55 0 0 12,800 14,000 11,600
20/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
19/08/2026 12,800 0 (0%) 301 3.87 0 0 12,800 14,000 11,600
18/08/2026 12,800 0 (0%) 4,400 56.32 0 0 12,800 14,000 11,600
17/08/2026 12,800 0 (0%) 1,200 15.36 0 0 12,800 14,000 11,600
14/08/2026 12,800 0 (0%) 500 6.4 0 0 12,800 14,000 11,600
13/08/2026 12,800 0 (0%) 4,400 56.35 0 0 12,800 14,000 11,600
12/08/2026 12,800 0 (0%) 200 2.56 0 0 12,800 14,000 11,600
11/08/2026 12,800 0.1 (0.79%) 100 1.28 0 0 12,700 13,900 11,500
10/08/2026 12,700 -0.1 (-0.78%) 1,600 20.32 0 0 12,800 14,000 11,600
07/08/2026 12,800 -0.1 (-0.78%) 2,000 25.68 0 0 12,900 14,100 11,700
06/08/2026 12,900 -0.1 (-0.77%) 1,800 23.27 0 0 13,000 14,300 11,700
05/08/2026 13,000 0 (0%) 2,187 28.46 0 0 13,000 14,300 11,700
04/08/2026 13,000 0 (0%) 1,800 23.4 0 0 13,000 14,300 11,700
03/08/2026 13,000 0 (0%) 2,800 36.46 0 0 13,000 14,300 11,700
31/07/2026 13,000 -0.2 (-1.52%) 500 6.58 0 0 13,200 14,500 11,900
30/07/2026 13,200 0 (0%) 1,100 14.52 0 0 13,200 14,500 11,900
29/07/2026 13,200 0.4 (3.13%) 1,810 23.71 0 0 12,800 14,000 11,600
28/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
27/07/2026 12,800 -0.2 (-1.54%) 5,005 64.11 0 0 13,000 14,300 11,700
24/07/2026 13,000 0 (0%) 1,535 19.96 0 0 13,000 14,300 11,700
23/07/2026 13,000 0.1 (0.78%) 11,300 144.86 0 0 12,900 14,100 11,700
22/07/2026 12,900 0.1 (0.78%) 12,303 158.64 0 0 12,800 14,000 11,600
21/07/2026 12,800 -0.2 (-1.54%) 7,800 100.44 0 0 13,000 14,300 11,700
20/07/2026 13,000 0 (0%) 1,400 18.2 0 0 13,000 14,300 11,700
17/07/2026 13,000 0 (0%) 1,501 19.51 0 0 13,000 14,300 11,700
16/07/2026 13,000 -0.4 (-2.99%) 8,600 113.85 0 0 13,400 14,700 12,100
15/07/2026 13,400 0.4 (3.08%) 1,000 13.11 0 0 13,000 14,300 11,700
14/07/2026 13,000 0 (0%) 2,301 29.91 0 0 13,000 14,300 11,700
13/07/2026 13,000 0 (0%) 1,000 13 0 0 13,000 14,300 11,700
10/07/2026 13,000 -0.3 (-2.26%) 2,600 33.98 0 0 13,300 14,600 12,000
09/07/2026 13,300 0.3 (2.31%) 703 9.34 0 0 13,000 14,300 11,700
08/07/2026 13,000 0.1 (0.78%) 800 10.41 0 0 12,900 14,100 11,700
07/07/2026 12,900 -0.7 (-5.15%) 9,550 124.18 0 0 13,600 14,900 12,300
06/07/2026 13,600 -0.3 (-2.16%) 11,601 163.73 0 0 13,900 15,200 12,600
03/07/2026 15,400 0 (0%) 11,280 174.8 0 0 15,400 16,900 13,900
02/07/2026 15,400 0.1 (0.65%) 4,801 73.49 0 0 15,300 16,800 13,800
01/07/2026 15,300 0.1 (0.66%) 4,845 73.56 0 0 15,200 16,700 13,700
30/06/2026 15,200 0.2 (1.33%) 9,700 145.02 0 0 15,000 16,500 13,500
29/06/2026 15,000 0.2 (1.35%) 510 7.59 0 0 14,800 16,200 13,400
26/06/2026 14,800 -0.2 (-1.33%) 9,400 139.71 0 0 15,000 16,500 13,500
25/06/2026 15,000 0 (0%) 207 3.11 0 0 15,000 16,500 13,500
24/06/2026 15,000 0 (0%) 11,201 167.93 0 0 15,000 16,500 13,500
23/06/2026 15,000 -0.2 (-1.32%) 13,400 200.96 0 0 15,200 16,700 13,700
22/06/2026 15,200 0.1 (0.66%) 8,100 122.25 0 0 15,100 16,600 13,600
19/06/2026 15,100 0.1 (0.67%) 4,303 64.76 0 0 15,000 16,500 13,500
18/06/2026 15,000 -0.1 (-0.66%) 400 6.06 0 0 15,100 16,600 13,600
17/06/2026 15,100 0.5 (3.42%) 6,600 98.45 0 0 14,600 16,000 13,200
16/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
15/06/2026 14,600 -0.1 (-0.68%) 1,000 14.6 0 0 14,700 16,100 13,300
12/06/2026 14,700 0.1 (0.68%) 7,300 105.91 0 0 14,600 16,000 13,200
11/06/2026 14,600 0.1 (0.69%) 6,000 87.6 0 0 14,500 15,900 13,100
10/06/2026 14,500 0 (0%) 3 0.05 0 0 14,500 15,900 13,100
09/06/2026 14,500 -0.5 (-3.33%) 501 7.3 0 0 15,000 16,500 13,500
08/06/2026 15,000 0.3 (2.04%) 1,003 15.05 0 0 14,700 16,100 13,300
05/06/2026 14,700 0 (0%) 1,300 18.99 0 0 14,700 16,100 13,300
04/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
03/06/2026 14,700 0 (0%) 700 10.29 0 0 14,700 16,100 13,300
02/06/2026 14,700 -0.1 (-0.68%) 1,300 19.12 0 0 14,800 16,200 13,400
01/06/2026 14,800 0 (0%) 100 1.48 0 0 14,800 16,200 13,400
29/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
28/05/2026 14,800 0 (0%) 6,200 89.82 0 0 14,800 16,200 13,400
27/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
26/05/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
25/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
22/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
21/05/2026 14,800 0 (0%) 801 11.85 0 0 14,800 16,200 13,400
20/05/2026 14,800 -0.1 (-0.67%) 3,201 47.15 0 0 14,900 16,300 13,500
19/05/2026 14,900 0.2 (1.36%) 10,017 146.6 0 0 14,700 16,100 13,300
18/05/2026 14,700 -0.2 (-1.34%) 5,700 83.79 0 0 14,900 16,300 13,500
15/05/2026 14,900 0.4 (2.76%) 1,200 16.77 0 0 14,500 15,900 13,100
14/05/2026 14,500 -0.5 (-3.33%) 5,100 73.99 0 0 15,000 16,500 13,500
13/05/2026 15,000 0 (0%) 2,138 31.86 0 0 15,000 16,500 13,500
12/05/2026 15,000 0 (0%) 2,001 30.52 0 0 15,000 16,500 13,500
11/05/2026 15,000 0.1 (0.67%) 202 3.01 0 0 14,900 16,300 13,500
08/05/2026 14,900 0.2 (1.36%) 6,300 93.77 0 0 14,700 16,100 13,300
07/05/2026 14,700 -0.3 (-2%) 1,910 28.17 0 0 15,000 16,500 13,500
06/05/2026 15,000 0 (0%) 700 10.5 0 0 15,000 16,500 13,500
05/05/2026 15,000 0.3 (2.04%) 800 11.79 0 0 14,700 16,100 13,300
04/05/2026 14,700 -0.2 (-1.34%) 2,300 33.81 0 0 14,900 16,300 13,500
29/04/2026 14,900 0.1 (0.68%) 900 13.19 0 0 14,800 16,200 13,400
28/04/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
24/04/2026 14,800 -0.1 (-0.67%) 3,332 49.31 0 0 14,900 16,300 13,500
23/04/2026 14,900 -0.2 (-1.32%) 5,113 76.54 0 0 15,100 16,600 13,600
22/04/2026 15,100 0 (0%) 502 7.54 0 0 15,100 16,600 13,600
21/04/2026 15,100 0 (0%) 4,255 64.26 0 0 15,100 16,600 13,600
20/04/2026 15,100 0 (0%) 2,409 36.38 0 0 15,100 16,600 13,600
17/04/2026 15,100 0.1 (0.67%) 2,300 34.73 0 0 15,000 16,500 13,500
16/04/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 16,200 13,400
15/04/2026 14,800 -0.3 (-1.99%) 5,000 74 0 0 15,100 16,600 13,600
14/04/2026 15,100 0 (0%) 1 0.02 0 0 15,100 16,600 13,600
13/04/2026 15,100 -0.3 (-1.95%) 3,500 52.95 0 0 15,400 16,900 13,900
10/04/2026 15,400 0.2 (1.32%) 6,300 94.96 0 0 15,200 16,700 13,700
09/04/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
08/04/2026 15,200 0.1 (0.66%) 3,100 46.51 0 0 15,100 16,600 13,600
07/04/2026 15,100 0.1 (0.67%) 900 13.52 0 0 15,000 16,500 13,500
06/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
03/04/2026 15,000 -0.2 (-1.32%) 1,677 25.16 0 0 15,200 16,700 13,700
02/04/2026 15,200 -0.2 (-1.3%) 13,600 204.04 0 0 15,400 16,900 13,900
01/04/2026 15,400 0.3 (1.99%) 11,402 171.07 0 0 15,100 16,600 13,600
31/03/2026 15,100 -0.3 (-1.95%) 7,506 112.64 0 0 15,400 16,900 13,900
30/03/2026 15,400 0 (0%) 10 0.15 0 0 15,400 16,900 13,900
27/03/2026 15,400 0.1 (0.65%) 2,100 32.08 0 0 15,300 16,800 13,800
26/03/2026 15,300 0.3 (2%) 1,516 22.97 0 0 15,000 16,500 13,500
25/03/2026 15,000 0 (0%) 3,002 45.03 0 0 15,000 16,500 13,500
24/03/2026 15,000 -0.2 (-1.32%) 154,416 2,301.01 0 0 15,200 16,700 13,700

Historical Data-ko - BSC

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