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
29/10/2026 10,600 0 (0%) 200 2.12 0 0 10,600 11,600 9,600
28/10/2026 10,600 -0.3 (-2.75%) 450 4.77 0 0 10,900 11,900 9,900
27/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
26/10/2026 10,900 -0.1 (-0.91%) 801 8.73 0 0 11,000 12,100 9,900
23/10/2026 11,000 0.6 (5.77%) 500 5.27 0 0 10,400 11,400 9,400
22/10/2026 10,400 -0.1 (-0.95%) 500 5.23 0 0 10,500 11,500 9,500
21/10/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
20/10/2026 10,500 0 (0%) 1,307 13.72 0 0 10,500 11,500 9,500
19/10/2026 10,500 0 (0%) 300 3.15 0 0 10,500 11,500 9,500
16/10/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
15/10/2026 10,500 0 (0%) 971 10.2 0 0 10,500 11,500 9,500
14/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/10/2026 10,500 0 (0%) 500 5.25 0 0 10,500 11,500 9,500
09/10/2026 10,500 0 (0%) 2,002 21.02 0 0 10,500 11,500 9,500
08/10/2026 10,500 -0.1 (-0.94%) 900 9.52 0 0 10,600 11,600 9,600
07/10/2026 10,600 0.1 (0.95%) 600 6.31 0 0 10,500 11,500 9,500
06/10/2026 10,500 0 (0%) 3,000 31.5 0 0 10,500 11,500 9,500
05/10/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
02/10/2026 10,500 0 (0%) 2,900 30.45 0 0 10,500 11,500 9,500
01/10/2026 10,500 -0.1 (-0.94%) 6,200 65.49 0 0 10,600 11,600 9,600
30/09/2026 10,600 0 (0%) 1,300 13.78 0 0 10,600 11,600 9,600
29/09/2026 10,600 0 (0%) 2,600 27.56 0 0 10,600 11,600 9,600
28/09/2026 10,600 0.1 (0.95%) 2,100 22.16 0 0 10,500 11,500 9,500
25/09/2026 10,500 0 (0%) 300 3.15 0 0 10,500 11,500 9,500
24/09/2026 10,500 -0.5 (-4.55%) 100 1.05 0 0 11,000 12,100 9,900
23/09/2026 11,000 0 (0%) 900 9.76 0 0 11,000 12,100 9,900
22/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/09/2026 11,000 0.5 (4.76%) 600 6.35 0 0 10,500 11,500 9,500
18/09/2026 10,500 -0.6 (-5.41%) 300 3.15 0 0 11,100 12,200 10,000
17/09/2026 11,100 0.6 (5.71%) 504 5.38 0 0 10,500 11,500 9,500
16/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/09/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
14/09/2026 10,500 0 (0%) 2,000 21 0 0 10,500 11,500 9,500
11/09/2026 10,500 -0.2 (-1.87%) 1,700 18.18 0 0 10,700 11,700 9,700
10/09/2026 10,700 0 (0%) 1,500 16.05 0 0 10,700 11,700 9,700
09/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
08/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
07/09/2026 10,700 0 (0%) 400 4.27 0 0 10,700 11,700 9,700
04/09/2026 10,700 0 (0%) 337 3.61 0 0 10,700 11,700 9,700
03/09/2026 10,700 0.1 (0.94%) 300 3.21 0 0 10,600 11,600 9,600
28/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
27/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/08/2026 10,600 0.1 (0.95%) 801 8.51 0 0 10,500 11,500 9,500
25/08/2026 10,500 -0.3 (-2.78%) 7,364 77.5 0 0 10,800 11,800 9,800
24/08/2026 10,800 0 (0%) 1,139 12.52 0 0 10,800 11,800 9,800
21/08/2026 11,800 0 (0%) 3,265 38.53 0 0 11,800 12,900 10,700
20/08/2026 11,800 0 (0%) 855 10.06 0 0 11,800 12,900 10,700
19/08/2026 11,800 0 (0%) 1,135 13.4 0 0 11,800 12,900 10,700
18/08/2026 11,800 -0.1 (-0.84%) 572 6.76 0 0 11,900 13,000 10,800
17/08/2026 11,900 -0.1 (-0.83%) 2,146 26. 0 0 12,000 13,200 10,800
14/08/2026 12,000 -0.1 (-0.83%) 3,800 45.78 0 0 12,100 13,300 10,900
13/08/2026 12,100 0.3 (2.54%) 10,400 124.26 0 0 11,800 12,900 10,700
12/08/2026 11,800 0 (0%) 800 9.44 0 0 11,800 12,900 10,700
11/08/2026 11,800 -0.1 (-0.84%) 1,385 16.44 0 0 11,900 13,000 10,800
10/08/2026 11,900 0 (0%) 3,600 42.84 0 0 11,900 13,000 10,800
07/08/2026 11,900 0.2 (1.71%) 6,395 74.21 0 0 11,700 12,800 10,600
06/08/2026 11,700 0.2 (1.74%) 2,595 30.42 0 0 11,500 12,600 10,400
05/08/2026 11,500 0 (0%) 1,600 18.4 0 0 11,500 12,600 10,400
04/08/2026 11,500 -0.4 (-3.36%) 12,000 138 0 0 11,900 13,000 10,800
03/08/2026 11,900 -0.1 (-0.83%) 100 1.19 0 0 12,000 13,200 10,800
31/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/07/2026 12,000 0.7 (6.19%) 1,300 15.59 0 0 11,300 12,400 10,200
28/07/2026 11,300 -0.5 (-4.24%) 21,622 250.99 0 0 11,800 12,900 10,700
27/07/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/07/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/07/2026 11,800 0 (0%) 1,900 22.42 0 0 11,800 12,900 10,700
22/07/2026 11,800 -0.1 (-0.84%) 2,200 25.36 0 0 11,900 13,000 10,800
21/07/2026 11,900 0.1 (0.85%) 100 1.19 0 0 11,800 12,900 10,700
20/07/2026 11,800 -0.2 (-1.67%) 1,600 18.88 0 0 12,000 13,200 10,800
17/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/07/2026 12,000 0.1 (0.84%) 1,100 13.1 0 0 11,900 13,000 10,800
13/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
10/07/2026 11,900 0 (0%) 5 0.06 0 0 11,900 13,000 10,800
09/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
08/07/2026 11,900 0 (0%) 400 4.76 0 0 11,900 13,000 10,800
07/07/2026 11,900 0 (0%) 600 7.14 0 0 11,900 13,000 10,800
06/07/2026 11,900 0 (0%) 600 7.14 0 0 11,900 13,000 10,800
03/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
02/07/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
01/07/2026 11,900 0.2 (1.71%) 300 3.57 0 0 11,700 12,800 10,600
30/06/2026 11,700 -0.1 (-0.85%) 1,100 12.87 0 0 11,800 12,900 10,700
29/06/2026 11,800 0 (0%) 1,010 11.92 0 0 11,800 12,900 10,700
26/06/2026 11,800 -0.7 (-5.6%) 1,004 11.85 0 0 12,500 13,700 11,300
25/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/06/2026 12,500 0.5 (4.17%) 2,500 30.05 0 0 12,000 13,200 10,800
23/06/2026 12,000 0.1 (0.84%) 801 9.54 0 0 11,900 13,000 10,800
22/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
19/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
18/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
17/06/2026 11,900 -0.1 (-0.83%) 2,000 23.8 0 0 12,000 13,200 10,800
16/06/2026 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
15/06/2026 12,000 0 (0%) 405 4.86 0 0 12,000 13,200 10,800
12/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/06/2026 12,000 0 (0%) 1,300 15.6 0 0 12,000 13,200 10,800
10/06/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
09/06/2026 12,000 0 (0%) 700 8.4 0 0 12,000 13,200 10,800
08/06/2026 12,000 -0.1 (-0.83%) 400 4.85 0 0 12,100 13,300 10,900
05/06/2026 12,100 0.6 (5.22%) 100 1.21 0 0 11,500 12,600 10,400
04/06/2026 11,500 -0.6 (-4.96%) 1,300 14.95 0 0 12,100 13,300 10,900
03/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
02/06/2026 12,100 0 (0%) 8 0.1 0 0 12,100 13,300 10,900
01/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
29/05/2026 12,100 0.1 (0.83%) 100 1.21 0 0 12,000 13,200 10,800
28/05/2026 12,000 -0.1 (-0.83%) 100 1.2 0 0 12,100 13,300 10,900
27/05/2026 12,100 -0.2 (-1.63%) 1,500 18.1 0 0 12,300 13,500 11,100
26/05/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
25/05/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
22/05/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
21/05/2026 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
20/05/2026 12,300 0 (0%) 600 7.11 0 0 12,300 13,500 11,100
19/05/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
18/05/2026 12,300 0.3 (2.5%) 500 6.15 0 0 12,000 13,200 10,800
15/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/05/2026 12,000 0.1 (0.84%) 2,001 24.46 0 0 11,900 13,000 10,800
13/05/2026 11,900 -0.2 (-1.65%) 100 1.19 0 0 12,100 13,300 10,900
12/05/2026 12,100 0 (0%) 500 6.05 0 0 12,100 13,300 10,900
11/05/2026 12,100 0 (0%) 7 0.09 0 0 12,100 13,300 10,900
08/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
07/05/2026 12,100 0.3 (2.54%) 1,011 12.15 0 0 11,800 12,900 10,700
06/05/2026 11,800 0 (0%) 600 7.08 0 0 11,800 12,900 10,700
05/05/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
04/05/2026 11,800 0 (0%) 5,000 59 0 0 11,800 12,900 10,700
29/04/2026 11,800 -0.4 (-3.28%) 1,200 14.56 0 0 12,200 13,400 11,000

Historical Data-ko - BSC

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