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
23/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/09/2026 9,500 0 (0%) 5 0.05 0 0 9,500 10,900 8,100
18/09/2026 9,700 0.5 (5.43%) 200 1.89 0 0 9,200 10,500 7,900
17/09/2026 9,200 0 (0%) 200 1.84 0 0 9,200 10,500 7,900
16/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/09/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
14/09/2026 9,200 0.1 (1.1%) 5,400 49.68 0 0 9,100 10,400 7,800
11/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/09/2026 9,100 0 (0%) 600 5.46 0 0 9,100 10,400 7,800
04/09/2026 9,000 -0.5 (-5.26%) 900 8.23 0 0 9,500 10,900 8,100
03/09/2026 9,500 -0.1 (-1.04%) 601 5.71 0 0 9,600 11,000 8,200
28/08/2026 9,600 -0.1 (-1.03%) 3,900 37.45 0 0 9,700 11,100 8,300
27/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/08/2026 9,700 0 (0%) 600 5.82 0 0 9,700 11,100 8,300
25/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
19/08/2026 9,700 -0.2 (-2.02%) 400 3.88 0 0 9,900 11,300 8,500
18/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
17/08/2026 9,900 -0.1 (-1%) 200 1.98 0 0 10,000 11,500 8,500
14/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/08/2026 10,000 0.5 (5.26%) 1,500 14.98 0 0 9,500 10,900 8,100
10/08/2026 9,700 -0.3 (-3%) 1,600 15.24 0 0 10,000 11,500 8,500
07/08/2026 10,000 0.4 (4.17%) 100 1 0 0 9,600 11,000 8,200
06/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/08/2026 9,600 -0.4 (-4%) 100 0.96 0 0 10,000 11,500 8,500
04/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/07/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
29/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/07/2026 9,500 0 (0%) 905 8.6 0 0 9,500 10,900 8,100
27/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/07/2026 9,500 -0.5 (-5%) 100 0.95 0 0 10,000 11,500 8,500
23/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/07/2026 10,000 0 (0%) 0 0 400,000 4,000 10,000 11,500 8,500
15/07/2026 9,700 0.1 (1.04%) 2,605 26.1 0 0 9,600 11,000 8,200
14/07/2026 9,500 -0.3 (-3.06%) 2,600 24.9 0 0 9,800 11,200 8,400
13/07/2026 9,800 0 (0%) 35 0.34 0 0 9,800 11,200 8,400
10/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/07/2026 9,700 -1.2 (-11.01%) 200 1.95 0 0 10,900 12,500 9,300
08/07/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
07/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
06/07/2026 10,900 0.1 (0.93%) 1,100 11.94 0 0 10,800 12,400 9,200
03/07/2026 10,700 0.6 (5.94%) 7,900 85.07 0 0 10,100 11,600 8,600
02/07/2026 10,100 0.3 (3.06%) 101 1.02 0 0 9,800 11,200 8,400
01/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/06/2026 10,400 1.1 (11.83%) 3,001 29.51 0 0 9,300 10,600 8,000
29/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/06/2026 9,300 0 (0%) 600 5.58 0 0 9,300 10,600 8,000
24/06/2026 9,400 0 (0%) 401 3.74 0 0 9,400 10,800 8,000
23/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/06/2026 9,500 -0.1 (-1.04%) 800 7.51 0 0 9,600 11,000 8,200
17/06/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
16/06/2026 9,600 0 (0%) 300 2.88 0 0 9,600 11,000 8,200
15/06/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/06/2026 9,600 -0.4 (-4%) 2,400 23.04 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 1,128 11.23 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 600 6 0 0 10,000 11,500 8,500
04/06/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
03/06/2026 10,000 0.2 (2.04%) 2,401 24.01 0 0 9,800 11,200 8,400
02/06/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
01/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/05/2026 9,800 0 (0%) 500 4.9 0 0 9,800 11,200 8,400
28/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/05/2026 9,800 0 (0%) 3,800 37.24 0 0 9,800 11,200 8,400
25/05/2026 9,800 -0.1 (-1.01%) 1,700 16.66 0 0 9,900 11,300 8,500
22/05/2026 9,900 0.4 (4.21%) 1,200 11.88 0 0 9,500 10,900 8,100
21/05/2026 9,500 0.1 (1.06%) 601 5.71 0 0 9,400 10,800 8,000
20/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/05/2026 9,400 -0.6 (-6%) 200 1.88 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 0 0 720,409 7,204.09 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/05/2026 10,000 0.7 (7.53%) 125 1.25 0 0 9,300 10,600 8,000
06/05/2026 9,200 -0.4 (-4.17%) 6,701 62.54 0 0 9,600 11,000 8,200
05/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/05/2026 9,600 0 (0%) 2,200 21.12 0 0 9,600 11,000 8,200
29/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/04/2026 9,600 -0.3 (-3.03%) 1,000 9.6 0 0 9,900 11,300 8,500
15/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/04/2026 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
13/04/2026 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
10/04/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
09/04/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
08/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/04/2026 9,800 0 (0%) 6 0.06 0 0 9,800 11,200 8,400
03/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/04/2026 9,800 0 (0%) 900 8.81 0 0 9,800 11,200 8,400
01/04/2026 9,500 -0.2 (-2.06%) 500 4.91 0 0 9,700 11,100 8,300
31/03/2026 9,700 0.7 (7.78%) 500 4.85 0 0 9,000 10,300 7,700
30/03/2026 9,000 0 (0%) 1,530 13.78 0 0 9,000 10,300 7,700
27/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/03/2026 9,000 0 (0%) 6,100 55.16 0 0 9,000 10,300 7,700
25/03/2026 9,000 -0.8 (-8.16%) 800 7.2 0 0 9,800 11,200 8,400
24/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400

Historical Data-ko - BSC

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