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
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
24/04/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
23/04/2026 9,200 1.2 (15%) 100 0.92 0 0 8,000 9,200 6,800
22/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/04/2026 8,000 0 (0%) 2 0.02 0 0 8,000 9,200 6,800
20/04/2026 8,000 0 (0%) 5 0.04 0 0 8,000 9,200 6,800
17/04/2026 8,000 -1.2 (-13.04%) 100 0.8 0 0 9,200 10,500 7,900
16/04/2026 9,200 -0.1 (-1.08%) 100 0.92 0 0 9,300 10,600 8,000
15/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/03/2026 9,300 0 (0%) 81 0.65 0 0 9,300 10,600 8,000
30/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/03/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
26/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/03/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
24/03/2026 9,300 0 (0%) 2 0.02 0 0 9,300 10,600 8,000
23/03/2026 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
20/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/03/2026 9,200 0 (0%) 9 0.07 0 0 9,200 10,500 7,900
17/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/03/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
09/03/2026 9,200 0 (0%) 25 0.2 0 0 9,200 10,500 7,900
06/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/03/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,500 7,900
04/03/2026 9,200 0 (0%) 76 0.6 0 0 9,200 10,500 7,900
03/03/2026 9,200 0 (0%) 3 0.03 0 0 9,200 10,500 7,900
02/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/02/2026 9,200 -0.1 (-1.08%) 100 0.92 0 0 9,300 10,600 8,000
26/02/2026 9,300 -0.1 (-1.06%) 9,612 89.39 0 0 9,400 10,800 8,000
25/02/2026 9,400 1.2 (14.63%) 500 4.7 0 0 8,200 9,400 7,000
24/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/02/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
12/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/02/2026 8,200 1 (13.89%) 209 1.71 0 0 7,200 8,200 6,200
09/02/2026 8,200 1 (13.89%) 200 1.44 0 0 7,200 8,200 6,200
06/02/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/02/2026 7,200 -1 (-12.2%) 102 0.74 0 0 8,200 9,400 7,000
04/02/2026 8,200 1 (13.89%) 100 0.82 0 0 7,200 8,200 6,200
03/02/2026 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
02/02/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
30/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/01/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,600 7,200
28/01/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
27/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/01/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
23/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/01/2026 8,800 1.1 (14.29%) 588 4.95 0 0 7,700 8,800 6,600
21/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/01/2026 7,700 0 (0%) 3 0.02 0 0 7,700 8,800 6,600
16/01/2026 8,300 0.1 (1.22%) 203 1.56 0 0 8,200 9,400 7,000
15/01/2026 6,700 -0.9 (-11.84%) 400 3.28 0 0 7,600 8,700 6,500
14/01/2026 6,600 -0.9 (-12%) 200 1.52 0 0 7,500 8,600 6,400
13/01/2026 8,500 1.1 (14.86%) 235 1.72 0 0 7,400 8,500 6,300
12/01/2026 7,400 0 (0%) 3 0.02 0 0 7,400 8,500 6,300
09/01/2026 7,400 -1.3 (-14.94%) 105 0.79 0 0 8,700 10,000 7,400
08/01/2026 9,000 1.1 (13.92%) 700 6.08 0 0 7,900 9,000 6,800
07/01/2026 7,900 1 (14.49%) 100 0.79 0 0 6,900 7,900 5,900
06/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/01/2026 6,900 -1 (-12.66%) 100 0.69 0 0 7,900 9,000 6,800
31/12/2025 8,800 1.1 (14.29%) 200 1.57 0 0 7,700 8,800 6,600
30/12/2025 6,700 -0.8 (-10.67%) 200 1.53 0 0 7,500 8,600 6,400
29/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/12/2025 7,500 -1 (-11.76%) 100 0.75 0 0 8,500 9,700 7,300
25/12/2025 8,200 -1 (-10.87%) 329 2.77 0 0 9,200 10,500 7,900
24/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
23/12/2025 9,200 1 (12.2%) 4,000 36.8 0 0 8,200 9,400 7,000
22/12/2025 8,200 -1.4 (-14.58%) 107 0.88 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/12/2025 9,600 -0.6 (-5.88%) 14,200 136.32 0 0 10,200 11,700 8,700
11/12/2025 10,200 0 (0%) 2 0.02 0 0 10,200 11,700 8,700
10/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/12/2025 10,200 0.7 (7.37%) 117 1.19 0 0 9,500 10,900 8,100
08/12/2025 9,500 0 (0%) 403 3.83 0 0 9,500 10,900 8,100

Historical Data-ko - BSC

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