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
25/09/2026 8,500 -1.2 (-12.37%) 600 5.04 0 0 9,700 11,100 8,300
24/09/2026 8,500 -0.2 (-2.3%) 801 7.79 0 0 8,700 10,000 7,400
23/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/09/2026 8,700 0 (0%) 3 0.03 0 0 8,700 10,000 7,400
21/09/2026 8,700 0 (0%) 21 0.18 0 0 8,700 10,000 7,400
18/09/2026 8,700 0.8 (10.13%) 100 0.87 0 0 7,900 9,000 6,800
17/09/2026 7,900 -1.2 (-13.19%) 122 0.97 0 0 9,100 10,400 7,800
16/09/2026 8,500 0.4 (4.94%) 902 8.23 0 0 8,100 9,300 6,900
15/09/2026 8,100 -1.4 (-14.74%) 184 1.49 0 0 9,500 10,900 8,100
14/09/2026 8,500 -1.4 (-14.14%) 1,025 9.75 0 0 9,900 11,300 8,500
11/09/2026 8,000 -1.4 (-14.89%) 925 9.17 0 0 9,400 10,800 8,000
10/09/2026 8,500 0 (0%) 700 6.58 0 0 8,500 9,700 7,300
09/09/2026 8,500 -1.5 (-15%) 550 4.68 0 0 10,000 11,500 8,500
08/09/2026 9,000 -0.4 (-4.26%) 745 7.41 0 0 9,400 10,800 8,000
07/09/2026 8,500 0 (0%) 507 4.75 0 0 8,500 9,700 7,300
04/09/2026 8,500 -1.4 (-14.14%) 1,500 12.75 0 0 9,900 11,300 8,500
03/09/2026 9,600 -1.6 (-14.29%) 1,900 18.84 0 0 11,200 12,800 9,600
28/08/2026 9,900 -1.7 (-14.66%) 618 6.98 0 0 11,600 13,300 9,900
27/08/2026 11,600 1.3 (12.62%) 236 2.7 0 0 10,300 11,800 8,800
26/08/2026 10,600 1.1 (11.58%) 300 3.1 0 0 9,500 10,900 8,100
25/08/2026 9,500 0.2 (2.15%) 100 0.95 0 0 9,300 10,600 8,000
24/08/2026 9,300 1.1 (13.41%) 109 1.01 0 0 8,200 9,400 7,000
21/08/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
20/08/2026 8,900 1 (12.66%) 325 2.67 0 0 7,900 9,000 6,800
19/08/2026 7,900 0 (0%) 4,800 37.92 0 0 7,900 9,000 6,800
18/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/08/2026 7,900 0 (0%) 25 0.2 0 0 7,900 9,000 6,800
11/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/08/2026 7,900 1 (14.49%) 100 0.79 0 0 6,900 7,900 5,900
06/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/08/2026 6,900 0.9 (15%) 101 0.7 0 0 6,000 6,900 5,100
04/08/2026 6,000 -0.9 (-13.04%) 100 0.6 0 0 6,900 7,900 5,900
03/08/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
31/07/2026 6,900 -1 (-12.66%) 300 2.07 0 0 7,900 9,000 6,800
30/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/07/2026 9,000 1.1 (13.92%) 5,450 43.17 0 0 7,900 9,000 6,800
23/07/2026 7,900 1 (14.49%) 100 0.79 0 0 6,900 7,900 5,900
22/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/07/2026 6,900 0 (0%) 2 0.02 0 0 6,900 7,900 5,900
17/07/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
16/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/07/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
14/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/07/2026 6,400 0 (0%) 500 3.44 0 0 6,400 7,300 5,500
10/07/2026 6,400 0 (0%) 10 0.07 0 0 6,400 7,300 5,500
09/07/2026 6,400 0 (0%) 7 0.05 0 0 6,400 7,300 5,500
08/07/2026 6,400 0 (0%) 8 0.06 0 0 6,400 7,300 5,500
07/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/07/2026 6,400 0 (0%) 3 0.02 0 0 6,400 7,300 5,500
03/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/07/2026 6,400 -0.9 (-12.33%) 100 0.64 0 0 7,300 8,300 6,300
01/07/2026 7,300 0.9 (14.06%) 216 1.57 0 0 6,400 7,300 5,500
30/06/2026 6,400 -0.8 (-11.11%) 100 0.64 0 0 7,200 8,200 6,200
29/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
26/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
25/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
24/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
23/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
22/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
19/06/2026 7,200 0 (0%) 12 0.07 0 0 7,200 8,200 6,200
18/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
17/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/06/2026 7,200 0 (0%) 500 3.6 0 0 7,200 8,200 6,200
15/06/2026 7,200 0 (0%) 200 1.44 0 0 7,200 8,200 6,200
12/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
11/06/2026 7,200 0.2 (2.86%) 100 0.72 0 0 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 500 3.5 0 0 7,000 8,000 6,000
09/06/2026 7,000 0.9 (14.75%) 200 1.4 0 0 6,100 7,000 5,200
08/06/2026 6,100 -0.9 (-12.86%) 100 0.61 0 0 7,000 8,000 6,000
05/06/2026 7,000 0.9 (14.75%) 800 5.6 0 0 6,100 7,000 5,200
04/06/2026 6,500 0.8 (14.04%) 200 1.22 0 0 5,700 6,500 4,900
03/06/2026 5,700 -0.8 (-12.31%) 100 0.57 0 0 6,500 7,400 5,600
02/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/06/2026 6,500 -1.1 (-14.47%) 200 1.3 0 0 7,600 8,700 6,500
29/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/05/2026 7,600 -1.3 (-14.61%) 111 0.84 0 0 8,900 10,200 7,600
27/05/2026 8,900 0.9 (11.25%) 100 0.89 0 0 8,000 9,200 6,800
26/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/05/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
22/05/2026 8,000 -1.3 (-13.98%) 105 0.85 0 0 9,300 10,600 8,000
21/05/2026 9,300 1.2 (14.81%) 100 0.93 0 0 8,100 9,300 6,900
20/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/05/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
18/05/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
15/05/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
14/05/2026 8,000 0 (0%) 4 0.03 0 0 8,000 9,200 6,800
13/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/05/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
11/05/2026 8,000 1 (14.29%) 100 0.8 0 0 7,000 8,000 6,000
08/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/05/2026 7,000 0 (0%) 4 0.03 0 0 7,000 8,000 6,000
05/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/04/2026 7,000 0 (0%) 0 0 8,740 61.18 7,000 8,000 6,000
28/04/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 20 0.16 0 0 7,000 8,000 6,000
23/04/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
22/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/04/2026 7,000 -1.2 (-14.63%) 114 0.8 0 0 8,200 9,400 7,000
17/04/2026 8,200 0 (0%) 4 0.03 0 0 8,200 9,400 7,000
16/04/2026 8,200 0 (0%) 14 0.11 0 0 8,200 9,400 7,000
15/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/04/2026 8,200 0 (0%) 12 0.1 0 0 8,200 9,400 7,000
13/04/2026 8,200 1 (13.89%) 102 0.83 0 0 7,200 8,200 6,200
10/04/2026 7,200 0.2 (2.86%) 200 1.44 0 0 7,000 8,000 6,000
09/04/2026 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
08/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 10 0.07 0 0 7,000 8,000 6,000
25/03/2026 7,200 -0.8 (-10%) 200 1.4 0 0 8,000 9,200 6,800

Historical Data-ko - BSC

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