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
04/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
03/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
31/07/2026 3,800 0.1 (2.7%) 41,900 142.68 0 0 3,700 4,000 3,400
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
29/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
28/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
27/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
24/07/2026 3,700 -0.4 (-9.76%) 21,400 79.18 0 0 4,100 4,500 3,700
23/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
22/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
21/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
20/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
17/07/2026 4,100 0.2 (5.13%) 104 0.43 0 0 3,900 4,200 3,600
16/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
15/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
14/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
13/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
10/07/2026 3,900 -0.4 (-9.3%) 56,800 221.6 0 0 4,300 4,700 3,900
09/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
08/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
07/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
06/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
03/07/2026 4,300 -0.4 (-8.51%) 38,000 163.4 0 0 4,700 5,100 4,300
02/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
01/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
30/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
29/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/06/2026 4,700 -0.5 (-9.62%) 1,802 8.47 0 0 5,200 5,700 4,700
25/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
24/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
23/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
22/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
19/06/2026 5,200 -0.5 (-8.77%) 8,400 43.68 38,000 197.6 5,700 6,200 5,200
18/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
17/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
16/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
15/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
12/06/2026 5,700 -0.6 (-9.52%) 730 4.16 0 0 6,300 6,900 5,700
11/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
10/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
09/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
08/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/06/2026 6,300 -0.7 (-10%) 530 3.34 0 0 7,000 7,700 6,300
04/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
02/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
01/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/05/2026 7,000 0.5 (7.69%) 153,011 902.87 0 0 6,500 7,100 5,900
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/05/2026 6,500 -0.7 (-9.72%) 3,204 20.83 0 0 7,200 7,900 6,500
21/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
20/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
19/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
18/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/05/2026 7,200 0 (0%) 14 0.09 0 0 7,200 7,900 6,500
14/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
13/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
12/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
11/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.7 (-8.86%) 11,402 82.16 0 0 7,900 8,600 7,200
07/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
06/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
29/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
28/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
24/04/2026 7,900 0.6 (8.22%) 21,767 147. 0 0 7,300 8,000 6,600
23/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
21/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
20/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
17/04/2026 7,300 0.6 (8.96%) 27,219 166.89 0 0 6,700 7,300 6,100
16/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/04/2026 6,700 -0.7 (-9.46%) 10,100 67.67 0 0 7,400 8,100 6,700
09/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
08/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
07/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
06/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
03/04/2026 7,400 -0.8 (-9.76%) 15,212 112.72 0 0 8,200 9,000 7,400
02/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
01/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
31/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
30/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/03/2026 8,200 -0.9 (-9.89%) 31,400 261.27 0 0 9,100 10,000 8,200
26/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
25/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
24/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
23/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
20/03/2026 9,100 -0.9 (-9%) 52,329 479.36 0 0 10,000 11,000 9,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/03/2026 10,000 0.2 (2.04%) 27,300 248.35 0 0 9,800 10,700 8,900
12/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
10/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
06/03/2026 9,800 -0.7 (-6.67%) 68,500 664.01 0 0 10,500 11,500 9,500
05/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/02/2026 10,500 0.3 (2.94%) 125,207 1,315.93 50,000 460 10,200 11,200 9,200
26/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
25/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
24/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
23/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/02/2026 10,200 0.7 (7.37%) 32,000 327.13 0 0 9,500 10,400 8,600
12/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
11/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
10/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
06/02/2026 9,500 0.7 (7.95%) 7,911 73.25 0 0 8,800 9,600 8,000
05/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000

Historical Data-ko - BSC

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