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
24/07/2026 5,300 -0.6 (-10.17%) 400 2.14 0 0 5,900 6,700 5,100
23/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/07/2026 5,900 -0.1 (-1.67%) 100 0.59 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/07/2026 6,000 0.7 (13.21%) 700 4.2 0 0 5,300 6,000 4,600
16/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/07/2026 5,300 0 (0%) 25 0.13 0 0 5,300 6,000 4,600
14/07/2026 5,300 -0.8 (-13.11%) 100 0.53 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/07/2026 6,100 0.1 (1.67%) 209 1.26 0 0 6,000 6,900 5,100
09/07/2026 5,800 -0.3 (-4.92%) 401 2.39 0 0 6,100 7,000 5,200
08/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/07/2026 6,100 -0.2 (-3.17%) 300 1.84 0 0 6,300 7,200 5,400
06/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/07/2026 6,300 0.5 (8.62%) 1,106 6.99 0 0 5,800 6,600 5,000
02/07/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
01/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/06/2026 5,600 -0.4 (-6.67%) 900 5.2 0 0 6,000 6,900 5,100
26/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/06/2026 6,000 0 (0%) 149 0.89 0 0 6,000 6,900 5,100
23/06/2026 5,600 -0.4 (-6.67%) 1,217 7.26 0 0 6,000 6,900 5,100
22/06/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
19/06/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
18/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/06/2026 6,000 0.2 (3.45%) 242 1.44 0 0 5,800 6,600 5,000
16/06/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
15/06/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
12/06/2026 5,900 0.4 (7.27%) 1,200 6.92 0 0 5,500 6,300 4,700
11/06/2026 5,200 -0.2 (-3.7%) 800 4.41 0 0 5,400 6,200 4,600
10/06/2026 5,100 -0.8 (-13.56%) 1,400 7.49 0 0 5,900 6,700 5,100
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/06/2026 6,100 0.4 (7.02%) 400 2.37 0 0 5,700 6,500 4,900
04/06/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
03/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/06/2026 5,700 -0.3 (-5%) 700 3.99 0 0 6,000 6,900 5,100
29/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
26/05/2026 6,000 0 (0%) 301 1.81 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/05/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,600 5,000
21/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/05/2026 5,800 0.1 (1.75%) 900 5.22 0 0 5,700 6,500 4,900
19/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/05/2026 5,700 0 (0%) 102 0.58 0 0 5,700 6,500 4,900
15/05/2026 6,200 0.5 (8.77%) 610 3.48 0 0 5,700 6,500 4,900
14/05/2026 5,700 0 (0%) 4,610 26.28 0 0 5,700 6,500 4,900
13/05/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
12/05/2026 5,700 0 (0%) 120 0.68 0 0 5,700 6,500 4,900
11/05/2026 5,700 0 (0%) 20 0.12 0 0 5,700 6,500 4,900
08/05/2026 6,000 0.2 (3.45%) 1,845 10.57 0 0 5,800 6,600 5,000
07/05/2026 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
06/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/05/2026 5,800 0 (0%) 700 4.06 0 0 5,800 6,600 5,000
04/05/2026 5,800 -0.6 (-9.38%) 500 2.9 0 0 6,400 7,300 5,500
29/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/04/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
23/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/04/2026 5,700 -0.2 (-3.39%) 420 2.42 0 0 5,900 6,700 5,100
20/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/04/2026 6,000 0.1 (1.69%) 618 3.63 0 0 5,900 6,700 5,100
16/04/2026 6,000 0.1 (1.69%) 301 1.77 0 0 5,900 6,700 5,100
15/04/2026 5,800 0.2 (3.57%) 1,006 5.91 0 0 5,600 6,400 4,800
14/04/2026 5,600 -0.2 (-3.45%) 100 0.56 0 0 5,800 6,600 5,000
13/04/2026 5,800 0 (0%) 14 0.08 0 0 5,800 6,600 5,000
10/04/2026 6,200 0.2 (3.33%) 502 2.91 0 0 6,000 6,900 5,100
09/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/04/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
06/04/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,900 5,100
03/04/2026 5,900 -0.2 (-3.28%) 1,900 11.39 0 0 6,100 7,000 5,200
02/04/2026 6,100 0 (0%) 1,600 9.72 0 0 6,100 7,000 5,200
01/04/2026 6,100 -0.2 (-3.17%) 3,000 18.43 0 0 6,300 7,200 5,400
31/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/03/2026 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
26/03/2026 6,300 0 (0%) 1,907 12.01 0 0 6,300 7,200 5,400
25/03/2026 6,300 0.1 (1.61%) 1,600 10.08 0 0 6,200 7,100 5,300
24/03/2026 6,200 0.1 (1.64%) 1,100 6.81 0 0 6,100 7,000 5,200
23/03/2026 6,100 -0.3 (-4.69%) 2,349 14.33 0 0 6,400 7,300 5,500
20/03/2026 6,400 0 (0%) 6,000 38.46 0 0 6,400 7,300 5,500
19/03/2026 6,700 -0.1 (-1.47%) 600 3.82 0 0 6,800 7,800 5,800
18/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/03/2026 6,800 0 (0%) 128 0.87 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 721 4.9 0 0 6,800 7,800 5,800
13/03/2026 6,800 0.7 (11.48%) 129 0.83 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/03/2026 6,100 -0.9 (-12.86%) 700 4.25 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
27/02/2026 7,000 0.7 (11.11%) 5,000 34.99 0 0 6,300 7,200 5,400
26/02/2026 6,300 -0.7 (-10%) 100 0.63 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
24/02/2026 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 8,100 6,100
23/02/2026 7,100 0.6 (9.23%) 400 2.85 0 0 6,500 7,400 5,600
13/02/2026 6,700 -0.2 (-2.9%) 600 3.89 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
11/02/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
10/02/2026 6,800 0.5 (7.94%) 100 0.68 0 0 6,300 7,200 5,400
09/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/02/2026 6,900 -0.1 (-1.43%) 600 3.75 0 0 7,000 8,000 6,000
05/02/2026 7,000 -0.1 (-1.41%) 500 3.48 0 0 7,100 8,100 6,100
04/02/2026 7,000 0.3 (4.48%) 1,000 7.06 0 0 6,700 7,700 5,700
03/02/2026 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,700 5,700
02/02/2026 6,600 -0.5 (-7.04%) 200 1.34 0 0 7,100 8,100 6,100
30/01/2026 7,000 -0.4 (-5.41%) 1,400 9.96 0 0 7,400 8,500 6,300
29/01/2026 7,200 0.1 (1.41%) 400 2.95 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/01/2026 7,000 0.5 (7.69%) 200 1.41 0 0 6,500 7,400 5,600
26/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600

Historical Data-ko - BSC

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