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
24/08/2026 11,200 0.4 (3.7%) 400 4.47 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
28/04/2026 12,200 0.2 (1.67%) 1,200 14.43 0 0 12,000 13,200 10,800
24/04/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
23/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/04/2026 12,000 0 (0%) 500 6 0 0 12,000 13,200 10,800
21/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/04/2026 12,000 -0.1 (-0.83%) 500 6 0 0 12,100 13,300 10,900
15/04/2026 12,100 -0.2 (-1.63%) 300 3.63 0 0 12,300 13,500 11,100
14/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
13/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
10/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/04/2026 12,300 0 (0%) 1,000 11.64 0 0 12,300 13,500 11,100
07/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/04/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 13,600 11,200
03/04/2026 12,400 -0.4 (-3.13%) 101 1.25 0 0 12,800 14,000 11,600
02/04/2026 12,800 1.1 (9.4%) 7,359 86.41 0 0 11,700 12,800 10,600
01/04/2026 11,700 0 (0%) 1,301 15.22 0 0 11,700 12,800 10,600
31/03/2026 11,700 -0.1 (-0.85%) 3,400 39.71 0 0 11,800 12,900 10,700
30/03/2026 11,800 -0.1 (-0.84%) 3,000 35.4 0 0 11,900 13,000 10,800
27/03/2026 11,900 -0.2 (-1.65%) 4,800 57.12 0 0 12,100 13,300 10,900
26/03/2026 12,100 0 (0%) 200 2.42 0 0 12,100 13,300 10,900
25/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
24/03/2026 12,100 0.6 (5.22%) 800 9.27 0 0 11,500 12,600 10,400
23/03/2026 11,500 -0.8 (-6.5%) 600 6.97 0 0 12,300 13,500 11,100
20/03/2026 12,300 0.4 (3.36%) 100 1.23 0 0 11,900 13,000 10,800
19/03/2026 11,900 -0.3 (-2.46%) 101 1.2 0 0 12,200 13,400 11,000
18/03/2026 12,200 -0.1 (-0.81%) 2,101 25.83 0 0 12,300 13,500 11,100
17/03/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
16/03/2026 12,300 0.8 (6.96%) 100 1.23 0 0 11,500 12,600 10,400
13/03/2026 11,500 -0.8 (-6.5%) 1,300 15.83 0 0 12,300 13,500 11,100
12/03/2026 12,300 0.5 (4.24%) 14,500 171.15 0 0 11,800 12,900 10,700
11/03/2026 11,800 -0.5 (-4.07%) 6,300 74.13 0 0 12,300 13,500 11,100
10/03/2026 12,300 0.5 (4.24%) 10,500 123.95 0 0 11,800 12,900 10,700
09/03/2026 11,800 -0.4 (-3.28%) 12,400 139.44 0 0 12,200 13,400 11,000
06/03/2026 12,200 -0.1 (-0.81%) 2,200 26.27 0 0 12,300 13,500 11,100
05/03/2026 12,300 -0.1 (-0.81%) 3,200 38.5 0 0 12,400 13,600 11,200
04/03/2026 12,400 0 (0%) 25 0.31 0 0 12,400 13,600 11,200
03/03/2026 12,400 0.1 (0.81%) 200 2.48 0 0 12,300 13,500 11,100
02/03/2026 12,300 -0.2 (-1.6%) 602 7.46 0 0 12,500 13,700 11,300
27/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
26/02/2026 12,500 0 (0%) 212 2.65 0 0 12,500 13,700 11,300
25/02/2026 12,500 0 (0%) 10 0.13 0 0 12,500 13,700 11,300
24/02/2026 12,500 0.2 (1.63%) 2,101 25.86 0 0 12,300 13,500 11,100

Historical Data-ko - BSC

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