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
28/10/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/10/2026 16,000 0 (0%) 1,800 28.8 0 0 16,000 18,400 13,600
26/10/2026 16,200 0.3 (1.89%) 8,012 128.12 0 0 15,900 18,200 13,600
23/10/2026 16,000 0.4 (2.56%) 1,193 18.8 0 0 15,600 17,900 13,300
22/10/2026 15,600 1.1 (7.59%) 6,410 99.84 0 0 14,500 16,600 12,400
21/10/2026 14,500 0 (0%) 2,400 34.8 0 0 14,500 16,600 12,400
20/10/2026 14,500 0 (0%) 302 4.38 0 0 14,500 16,600 12,400
19/10/2026 14,500 0 (0%) 6,200 89.81 0 0 14,500 16,600 12,400
16/10/2026 14,500 0 (0%) 1,200 17.4 0 0 14,500 16,600 12,400
15/10/2026 14,500 0.1 (0.69%) 2,010 29.15 0 0 14,400 16,500 12,300
14/10/2026 14,400 0 (0%) 1,710 24.64 0 0 14,400 16,500 12,300
13/10/2026 14,500 0 (0%) 6,000 86.34 0 0 14,500 16,600 12,400
12/10/2026 14,500 0.9 (6.62%) 1,911 27.72 0 0 13,600 15,600 11,600
09/10/2026 13,600 0 (0%) 800 10.88 0 0 13,600 15,600 11,600
08/10/2026 13,600 -0.8 (-5.56%) 600 8.16 0 0 14,400 16,500 12,300
07/10/2026 14,400 0 (0%) 10 0.16 0 0 14,400 16,500 12,300
06/10/2026 14,500 0.1 (0.69%) 1,820 26.31 0 0 14,400 16,500 12,300
05/10/2026 14,500 -1.4 (-8.81%) 3,636 52.48 0 0 15,900 18,200 13,600
02/10/2026 15,900 1.5 (10.42%) 111 1.77 0 0 14,400 16,500 12,300
01/10/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
30/09/2026 14,400 0 (0%) 1,302 18.75 0 0 14,400 16,500 12,300
29/09/2026 14,500 0 (0%) 2,301 33.24 0 0 14,500 16,600 12,400
28/09/2026 14,500 -0.4 (-2.68%) 412 5.99 0 0 14,900 17,100 12,700
25/09/2026 15,000 0.1 (0.67%) 1,104 16.48 0 0 14,900 17,100 12,700
24/09/2026 14,900 1.4 (10.37%) 110 1.62 0 0 13,500 15,500 11,500
23/09/2026 13,500 -0.7 (-4.93%) 108 1.46 0 0 14,200 16,300 12,100
22/09/2026 14,400 0 (0%) 904 12.85 0 0 14,400 16,500 12,300
21/09/2026 14,400 0.7 (5.11%) 130 1.82 0 0 13,700 15,700 11,700
18/09/2026 13,800 0.3 (2.22%) 1,302 17.78 0 0 13,500 15,500 11,500
17/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/09/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/09/2026 13,000 0 (0%) 729 9.85 0 0 13,000 14,900 11,100
11/09/2026 13,000 -0.7 (-5.11%) 216 2.81 0 0 13,700 15,700 11,700
10/09/2026 13,700 0.9 (7.03%) 100 1.37 0 0 12,800 14,700 10,900
09/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/09/2026 12,800 0 (0%) 10 0.14 0 0 12,800 14,700 10,900
07/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
04/09/2026 12,800 0 (0%) 13 0.18 0 0 12,800 14,700 10,900
03/09/2026 13,900 1.4 (11.2%) 400 5.1 0 0 12,500 14,300 10,700
28/08/2026 12,500 0 (0%) 2 0.03 0 0 12,500 14,300 10,700
27/08/2026 12,500 0 (0%) 2 0.03 0 0 12,500 14,300 10,700
26/08/2026 12,500 0 (0%) 12 0.16 0 0 12,500 14,300 10,700
25/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/08/2026 12,500 0 (0%) 15 0.19 0 0 12,500 14,300 10,700
21/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
20/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
19/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
18/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
17/08/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
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

Historical Data-ko - BSC

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