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 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/10/2026 6,400 -0.1 (-1.54%) 100 0.64 0 0 6,500 7,400 5,600
26/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/10/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
22/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/10/2026 6,500 -0.1 (-1.52%) 200 1.3 0 0 6,600 7,500 5,700
20/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/10/2026 6,600 0.7 (11.86%) 200 1.32 0 0 5,900 6,700 5,100
16/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/10/2026 5,900 0 (0%) 308 1.82 0 0 5,900 6,700 5,100
12/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/10/2026 5,900 -1 (-14.49%) 100 0.59 0 0 6,900 7,900 5,900
08/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/10/2026 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
30/09/2026 6,800 -0.1 (-1.45%) 200 1.38 0 0 6,900 7,900 5,900
29/09/2026 6,700 -1.1 (-14.1%) 200 1.37 0 0 7,800 8,900 6,700
28/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
24/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/09/2026 7,800 -1.3 (-14.29%) 201 1.57 0 0 9,100 10,400 7,800
22/09/2026 9,100 0 (0%) 4 0.04 0 0 9,100 10,400 7,800
21/09/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
18/09/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
17/09/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
16/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
15/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
14/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/09/2026 9,100 0 (0%) 1 0.01 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%) 3 0.02 0 0 9,100 10,400 7,800
08/09/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
07/09/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
04/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/08/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
27/08/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
26/08/2026 9,100 0 (0%) 6 0.05 0 0 9,100 10,400 7,800
25/08/2026 9,100 1.1 (13.75%) 100 0.91 0 0 8,000 9,200 6,800
24/08/2026 8,000 -1.4 (-14.89%) 202 1.62 0 0 9,400 10,800 8,000
21/08/2026 9,400 0 (0%) 2 0.02 0 0 9,400 10,800 8,000
20/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/08/2026 9,400 0 (0%) 2 0.02 0 0 9,400 10,800 8,000
17/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/08/2026 9,400 0 (0%) 2 0.02 0 0 9,400 10,800 8,000
13/08/2026 9,400 0 (0%) 9 0.08 0 0 9,400 10,800 8,000
12/08/2026 9,400 0 (0%) 4 0.04 0 0 9,400 10,800 8,000
11/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
06/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/08/2026 9,400 0 (0%) 2 0.02 0 0 9,400 10,800 8,000
03/08/2026 9,400 0.9 (10.59%) 100 0.94 0 0 8,500 9,700 7,300
31/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/07/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
29/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/07/2026 8,500 0 (0%) 6 0.05 0 0 8,500 9,700 7,300
27/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/07/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
23/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/07/2026 8,500 1 (13.33%) 101 0.86 0 0 7,500 8,600 6,400
16/07/2026 7,500 0.9 (13.64%) 401 3. 0 0 6,600 7,500 5,700
15/07/2026 6,900 0.9 (15%) 900 5.98 0 0 6,000 6,900 5,100
14/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/07/2026 6,000 -0.1 (-1.64%) 100 0.6 0 0 6,100 7,000 5,200
09/07/2026 6,100 -0.1 (-1.61%) 201 1.23 0 0 6,200 7,100 5,300
08/07/2026 6,200 -1 (-13.89%) 267 1.72 0 0 7,200 8,200 6,200
07/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/07/2026 7,200 0 (0%) 13 0.09 0 0 7,200 8,200 6,200
03/07/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
02/07/2026 7,200 0 (0%) 20 0.14 0 0 7,200 8,200 6,200
01/07/2026 7,200 0 (0%) 46 0.33 0 0 7,200 8,200 6,200
30/06/2026 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
29/06/2026 8,400 -1.4 (-14.29%) 538 4.56 0 0 9,800 11,200 8,400
26/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/06/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
23/06/2026 9,600 0.6 (6.67%) 449 4.37 0 0 9,000 10,300 7,700
22/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/06/2026 9,000 0 (0%) 35 0.32 0 0 9,000 10,300 7,700
17/06/2026 9,100 1.1 (13.75%) 934 8.3 0 0 8,000 9,200 6,800
16/06/2026 8,000 0.8 (11.11%) 383 3.06 0 0 7,200 8,200 6,200
15/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
12/06/2026 7,200 0 (0%) 4 0.03 0 0 7,200 8,200 6,200
11/06/2026 7,200 0 (0%) 200 1.44 0 0 7,200 8,200 6,200
10/06/2026 7,200 0.9 (14.29%) 371 2.67 0 0 6,300 7,200 5,400
09/06/2026 6,300 0.8 (14.55%) 256 1.61 0 0 5,500 6,300 4,700
08/06/2026 4,800 -0.6 (-11.11%) 200 1.1 0 0 5,400 6,200 4,600
05/06/2026 5,400 0.7 (14.89%) 100 0.54 0 0 4,700 5,400 4,000
04/06/2026 4,700 0 (0%) 20 0.11 0 0 4,700 5,400 4,000
03/06/2026 4,700 -0.5 (-9.62%) 110 0.53 0 0 5,200 5,900 4,500
02/06/2026 5,200 -0.8 (-13.33%) 190 1.11 0 0 6,000 6,900 5,100
01/06/2026 6,000 0.7 (13.21%) 420 2.52 0 0 5,300 6,000 4,600
29/05/2026 5,300 -0.6 (-10.17%) 100 0.53 0 0 5,900 6,700 5,100
28/05/2026 5,900 -1 (-14.49%) 102 0.6 0 0 6,900 7,900 5,900
27/05/2026 7,500 0.9 (13.64%) 310 2.15 0 0 6,600 7,500 5,700
26/05/2026 6,600 -1.1 (-14.29%) 100 0.66 0 0 7,700 8,800 6,600
25/05/2026 7,700 0 (0%) 2 0.02 0 0 7,700 8,800 6,600
22/05/2026 7,700 1 (14.93%) 1,310 10.09 0 0 6,700 7,700 5,700
21/05/2026 6,700 -1.1 (-14.1%) 100 0.67 0 0 7,800 8,900 6,700
20/05/2026 8,800 0.9 (11.39%) 200 1.56 0 0 7,900 9,000 6,800
19/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/05/2026 7,900 1 (14.49%) 1,412 11.15 0 0 6,900 7,900 5,900
15/05/2026 6,900 -1 (-12.66%) 114 0.8 0 0 7,900 9,000 6,800
14/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/05/2026 7,900 1 (14.49%) 202 1.6 0 0 6,900 7,900 5,900
12/05/2026 6,900 -1.2 (-14.81%) 105 0.73 0 0 8,100 9,300 6,900
11/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/05/2026 8,100 -1.1 (-11.96%) 100 0.81 0 0 9,200 10,500 7,900
07/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900

Historical Data-ko - BSC

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