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
14/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/08/2026 12,700 0.1 (0.79%) 109 1.38 0 0 12,600 14,400 10,800
12/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
11/08/2026 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
10/08/2026 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
07/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
06/08/2026 12,600 0 (0%) 10 0.11 0 0 12,600 14,400 10,800
05/08/2026 12,400 -0.4 (-3.13%) 902 11.39 0 0 12,800 14,700 10,900
04/08/2026 12,800 -0.1 (-0.78%) 201 2.57 0 0 12,900 14,800 11,000
03/08/2026 12,900 -0.1 (-0.77%) 932 12.06 0 0 13,000 14,900 11,100
31/07/2026 13,000 0.7 (5.69%) 502 6.53 0 0 12,300 14,100 10,500
30/07/2026 12,300 0 (0%) 706 8.68 0 0 12,300 14,100 10,500
29/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
28/07/2026 11,800 -0.7 (-5.6%) 1,030 12.64 0 0 12,500 14,300 10,700
27/07/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
24/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/07/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
21/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/07/2026 12,500 -0.5 (-3.85%) 113 1.43 0 0 13,000 14,900 11,100
17/07/2026 13,000 0.2 (1.56%) 1,020 13.23 0 0 12,800 14,700 10,900
16/07/2026 12,800 -0.1 (-0.78%) 310 3.97 0 0 12,900 14,800 11,000
15/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
14/07/2026 12,900 0.1 (0.78%) 500 6.45 0 0 12,800 14,700 10,900
13/07/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
10/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/07/2026 12,800 0 (0%) 100 1.28 0 0 12,800 14,700 10,900
08/07/2026 12,800 0 (0%) 1,500 19.2 0 0 12,800 14,700 10,900
07/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
06/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/07/2026 12,800 -0.3 (-2.29%) 242 3.08 0 0 13,100 15,000 11,200
02/07/2026 13,100 0 (0%) 4 0.05 0 0 13,100 15,000 11,200
01/07/2026 13,000 0 (0%) 716 9.37 0 0 13,000 14,900 11,100
30/06/2026 13,000 0.3 (2.36%) 500 6.5 0 0 12,700 14,600 10,800
29/06/2026 12,700 -0.3 (-2.31%) 147 1.88 0 0 13,000 14,900 11,100
26/06/2026 13,000 0.3 (2.36%) 525 6.82 0 0 12,700 14,600 10,800
25/06/2026 12,600 -0.6 (-4.55%) 2,560 32.64 0 0 13,200 15,100 11,300
24/06/2026 13,200 0 (0%) 932 12.3 0 0 13,200 15,100 11,300
23/06/2026 13,200 0.1 (0.76%) 211 2.79 0 0 13,100 15,000 11,200
22/06/2026 13,100 0 (0%) 1,000 13.1 0 0 13,100 15,000 11,200
19/06/2026 13,200 -0.1 (-0.75%) 1,546 20.21 0 0 13,300 15,200 11,400
18/06/2026 13,000 -0.7 (-5.11%) 1,121 14.9 0 0 13,700 15,700 11,700
17/06/2026 13,600 0.5 (3.82%) 1,010 13.8 0 0 13,100 15,000 11,200
16/06/2026 13,000 -0.9 (-6.47%) 4,184 54.71 0 0 13,900 15,900 11,900
15/06/2026 13,900 0 (0%) 3 0.04 0 0 13,900 15,900 11,900
12/06/2026 14,000 0.2 (1.45%) 211 2.95 0 0 13,800 15,800 11,800
11/06/2026 13,900 0.9 (6.92%) 700 9.65 0 0 13,000 14,900 11,100
10/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
08/06/2026 13,100 -0.5 (-3.68%) 317 4.15 0 0 13,600 15,600 11,600
05/06/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
04/06/2026 13,600 0 (0%) 30 0.41 0 0 13,600 15,600 11,600
03/06/2026 13,600 0 (0%) 203 2.76 0 0 13,600 15,600 11,600
02/06/2026 13,600 0 (0%) 2 0.03 0 0 13,600 15,600 11,600
01/06/2026 13,500 0 (0%) 305 4.14 0 0 13,500 15,500 11,500
29/05/2026 13,500 0 (0%) 504 6.81 0 0 13,500 15,500 11,500
28/05/2026 13,500 0 (0%) 6 0.08 0 0 13,500 15,500 11,500
27/05/2026 13,500 0.3 (2.27%) 2,455 33.11 0 0 13,200 15,100 11,300
26/05/2026 13,200 0.1 (0.76%) 201 2.65 0 0 13,100 15,000 11,200
25/05/2026 13,000 -0.5 (-3.7%) 2,600 33.96 0 0 13,500 15,500 11,500
22/05/2026 13,700 0.1 (0.74%) 200 2.69 0 0 13,600 15,600 11,600
21/05/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
20/05/2026 13,600 -0.4 (-2.86%) 2,300 31.36 0 0 14,000 16,100 11,900
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/05/2026 14,000 0 (0%) 401 5.61 0 0 14,000 16,100 11,900
14/05/2026 14,000 -0.1 (-0.71%) 1,600 22.4 0 0 14,100 16,200 12,000
13/05/2026 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
12/05/2026 14,100 0 (0%) 500 7.05 0 0 14,100 16,200 12,000
11/05/2026 14,100 -0.1 (-0.7%) 100 1.41 0 0 14,200 16,300 12,100
08/05/2026 14,200 0 (0%) 300 4.26 0 0 14,200 16,300 12,100
07/05/2026 14,100 -0.4 (-2.76%) 800 11.32 0 0 14,500 16,600 12,400
06/05/2026 14,500 0.1 (0.69%) 1,101 15.92 0 0 14,400 16,500 12,300
05/05/2026 14,400 0.4 (2.86%) 18,204 262.1 0 0 14,000 16,100 11,900
04/05/2026 14,000 -0.6 (-4.11%) 1,200 16.82 0 0 14,600 16,700 12,500
29/04/2026 14,600 0.4 (2.82%) 103 1.5 0 0 14,200 16,300 12,100
28/04/2026 14,000 -0.1 (-0.71%) 703 9.99 0 0 14,100 16,200 12,000
24/04/2026 14,100 -0.3 (-2.08%) 900 12.7 0 0 14,400 16,500 12,300
23/04/2026 14,200 -0.3 (-2.07%) 1,600 23.04 0 0 14,500 16,600 12,400
22/04/2026 14,500 0.1 (0.69%) 200 2.9 0 0 14,400 16,500 12,300
21/04/2026 14,500 -0.4 (-2.68%) 8,008 115.37 0 0 14,900 17,100 12,700
20/04/2026 14,300 -0.7 (-4.67%) 4,541 67.71 0 0 15,000 17,200 12,800
17/04/2026 14,900 -0.9 (-5.7%) 5,726 85.84 0 0 15,800 18,100 13,500
16/04/2026 15,800 1.3 (8.97%) 200 3.16 0 0 14,500 16,600 12,400
15/04/2026 14,200 -2.5 (-14.97%) 50,830 735.75 0 0 16,700 19,200 14,200
14/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
13/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
09/04/2026 16,600 -0.3 (-1.78%) 1,500 25.01 0 0 16,900 19,400 14,400
08/04/2026 16,900 1.6 (10.46%) 110 1.86 0 0 15,300 17,500 13,100
07/04/2026 15,300 -0.7 (-4.38%) 311 4.77 0 0 16,000 18,400 13,600
06/04/2026 16,000 0 (0%) 305 4.88 0 0 16,000 18,400 13,600
03/04/2026 16,000 0 (0%) 4 0.07 0 0 16,000 18,400 13,600
02/04/2026 16,000 0 (0%) 106 1.71 0 0 16,000 18,400 13,600
01/04/2026 15,900 -1.1 (-6.47%) 720 11.5 0 0 17,000 19,500 14,500
31/03/2026 17,000 0 (0%) 6 0.1 0 0 17,000 19,500 14,500
30/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
26/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/03/2026 17,000 0 (0%) 230 3.93 0 0 17,000 19,500 14,500
24/03/2026 16,900 0 (0%) 200 3.39 0 0 16,900 19,400 14,400
23/03/2026 16,900 -0.1 (-0.59%) 101 1.71 0 0 17,000 19,500 14,500
20/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
18/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
17/03/2026 17,000 0.1 (0.59%) 1,114 18.94 0 0 16,900 19,400 14,400
16/03/2026 16,900 0.1 (0.6%) 101 1.71 0 0 16,800 19,300 14,300
13/03/2026 16,800 0.9 (5.66%) 101 1.7 0 0 15,900 18,200 13,600
12/03/2026 15,900 0 (0%) 200 3.18 0 0 15,900 18,200 13,600
11/03/2026 16,700 -0.1 (-0.6%) 601 9.54 0 0 16,800 19,300 14,300
10/03/2026 16,800 0 (0%) 3,106 52.19 0 0 16,800 19,300 14,300
09/03/2026 16,800 1 (6.33%) 1,739 29.2 0 0 15,800 18,100 13,500
06/03/2026 17,000 0 (0%) 3,100 49.05 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 101 1.72 0 0 17,000 19,500 14,500
04/03/2026 17,000 0 (0%) 2,800 47.61 0 0 17,000 19,500 14,500
03/03/2026 17,000 0 (0%) 400 6.8 0 0 17,000 19,500 14,500
02/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
27/02/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
26/02/2026 17,000 0.1 (0.59%) 200 3.39 0 0 16,900 19,400 14,400
25/02/2026 16,600 -0.9 (-5.14%) 3,101 52.32 0 0 17,500 20,100 14,900
24/02/2026 17,500 0 (0%) 2,201 38.52 0 0 17,500 20,100 14,900
23/02/2026 17,600 1.8 (11.39%) 8,400 147.39 0 0 15,800 18,100 13,500

Historical Data-ko - BSC

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