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
13/08/2026 9,300 0 (0%) 5,400 50.19 0 0 9,300 10,200 8,400
12/08/2026 9,300 0 (0%) 9,501 88.41 0 0 9,300 10,200 8,400
11/08/2026 9,300 -0.2 (-2.11%) 7,501 69.8 0 0 9,500 10,400 8,600
10/08/2026 9,500 0.2 (2.15%) 3,100 29.42 0 0 9,300 10,200 8,400
07/08/2026 9,300 0 (0%) 19,301 178.8 0 0 9,300 10,200 8,400
06/08/2026 9,300 -0.2 (-2.11%) 13,200 122.81 0 0 9,500 10,400 8,600
05/08/2026 9,500 -0.1 (-1.04%) 13,801 128.54 0 0 9,600 10,500 8,700
04/08/2026 9,600 0 (0%) 6,014 55.96 0 0 9,600 10,500 8,700
03/08/2026 9,600 0 (0%) 8,301 80.11 0 0 9,600 10,500 8,700
31/07/2026 9,600 0.2 (2.13%) 7,330 67.84 0 0 9,400 10,300 8,500
30/07/2026 9,400 0 (0%) 5 0.05 0 0 9,400 10,300 8,500
29/07/2026 9,400 0 (0%) 8,600 79.94 0 0 9,400 10,300 8,500
28/07/2026 9,400 0 (0%) 31 0.26 0 0 9,400 10,300 8,500
27/07/2026 9,400 0 (0%) 5 0.04 0 0 9,400 10,300 8,500
24/07/2026 9,400 0 (0%) 11 0.1 0 0 9,400 10,300 8,500
23/07/2026 9,400 0 (0%) 3,100 28.24 0 0 9,400 10,300 8,500
22/07/2026 9,400 -0.1 (-1.05%) 8,201 74.66 0 0 9,500 10,400 8,600
21/07/2026 9,500 0 (0%) 6,702 59.9 0 0 9,500 10,400 8,600
20/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
17/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/07/2026 9,500 0 (0%) 11,200 100.06 0 0 9,500 10,400 8,600
15/07/2026 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 9,900 8,100
14/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/07/2026 9,000 -0.4 (-4.26%) 7,100 63.97 0 0 9,400 10,300 8,500
10/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
09/07/2026 9,400 -0.1 (-1.05%) 5,000 47 0 0 9,500 10,400 8,600
08/07/2026 9,500 0 (0%) 5,310 49.79 0 0 9,500 10,400 8,600
07/07/2026 9,500 -0.1 (-1.04%) 7,800 74.1 0 0 9,600 10,500 8,700
06/07/2026 9,600 0 (0%) 4,003 38.43 0 0 9,600 10,500 8,700
03/07/2026 9,600 0 (0%) 2,500 23.67 0 0 9,600 10,500 8,700
02/07/2026 9,600 -0.1 (-1.03%) 5,003 45.23 0 0 9,700 10,600 8,800
01/07/2026 9,700 0 (0%) 11 0.11 0 0 9,700 10,600 8,800
30/06/2026 9,700 0 (0%) 15,400 149.3 0 0 9,700 10,600 8,800
29/06/2026 9,700 0 (0%) 1,308 12.64 0 0 9,700 10,600 8,800
26/06/2026 9,700 0 (0%) 1,000 9.71 0 0 9,700 10,600 8,800
25/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
24/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
23/06/2026 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
22/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
19/06/2026 9,700 0 (0%) 12 0.12 0 0 9,700 10,600 8,800
18/06/2026 9,700 -0.1 (-1.02%) 5,021 48.7 0 0 9,800 10,700 8,900
17/06/2026 9,800 0.3 (3.16%) 200 1.92 0 0 9,500 10,400 8,600
16/06/2026 9,500 0 (0%) 608 5.78 0 0 9,500 10,400 8,600
15/06/2026 9,500 -0.2 (-2.06%) 6,400 61.06 0 0 9,700 10,600 8,800
12/06/2026 9,700 0 (0%) 800 7.66 0 0 9,700 10,600 8,800
11/06/2026 9,700 0 (0%) 1,100 10.67 0 0 9,700 10,600 8,800
10/06/2026 9,700 0.4 (4.3%) 102 0.99 0 0 9,300 10,200 8,400
09/06/2026 9,300 -0.5 (-5.1%) 7,000 64.9 0 0 9,800 10,700 8,900
08/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
05/06/2026 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 10,800 9,000
04/06/2026 9,900 0 (0%) 1,300 12.87 0 0 9,900 10,800 9,000
03/06/2026 9,900 0 (0%) 5 0.05 0 0 9,900 10,800 9,000
02/06/2026 9,900 0.3 (3.13%) 61,203 563.41 0 0 9,600 10,500 8,700
01/06/2026 9,600 -0.2 (-2.04%) 300 2.88 0 0 9,800 10,700 8,900
29/05/2026 9,800 0 (0%) 11 0.1 0 0 9,800 10,700 8,900
28/05/2026 9,800 -0.1 (-1.01%) 201 1.97 0 0 9,900 10,800 9,000
27/05/2026 9,900 0 (0%) 101 1. 0 0 9,900 10,800 9,000
26/05/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
25/05/2026 9,900 0 (0%) 2,023 20.03 0 0 9,900 10,800 9,000
22/05/2026 9,900 0.2 (2.06%) 6,902 67.59 0 0 9,700 10,600 8,800
21/05/2026 9,700 -0.2 (-2.02%) 3,521 34.64 0 0 9,900 10,800 9,000
20/05/2026 9,900 -0.1 (-1%) 10,500 103.95 0 0 10,000 11,000 9,000
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/05/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
15/05/2026 10,000 0 (0%) 300 3.08 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 26 0.25 0 0 10,000 11,000 9,000
13/05/2026 10,000 0.3 (3.09%) 2,322 22.56 0 0 9,700 10,600 8,800
12/05/2026 9,700 0 (0%) 8,500 82.45 0 0 9,700 10,600 8,800
11/05/2026 9,700 -0.2 (-2.02%) 965 9.31 0 0 9,900 10,800 9,000
08/05/2026 9,900 0 (0%) 5,201 51.49 0 0 9,900 10,800 9,000
07/05/2026 9,900 0 (0%) 7,900 78.21 0 0 9,900 10,800 9,000
06/05/2026 9,900 0 (0%) 5,500 54.46 0 0 9,900 10,800 9,000
05/05/2026 9,900 0 (0%) 27,710 275 0 0 9,900 10,800 9,000
04/05/2026 9,900 0 (0%) 20,850 206.07 0 0 9,900 10,800 9,000
29/04/2026 9,900 -0.1 (-1%) 400 3.93 0 0 10,000 11,000 9,000
28/04/2026 10,000 -0.4 (-3.85%) 116 1.16 0 0 10,400 11,400 9,400
24/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/04/2026 10,400 0 (0%) 5 0.05 0 0 10,400 11,400 9,400
21/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
20/04/2026 10,400 0.6 (6.12%) 15,900 151.59 0 0 9,800 10,700 8,900
17/04/2026 9,800 0 (0%) 23,701 232.24 0 0 9,800 10,700 8,900
16/04/2026 9,800 0 (0%) 1,301 12.51 0 0 9,800 10,700 8,900
15/04/2026 9,800 0 (0%) 2,647 25.44 0 0 9,800 10,700 8,900
14/04/2026 9,800 0.1 (1.03%) 6,501 63.29 0 0 9,700 10,600 8,800
13/04/2026 9,700 -0.2 (-2.02%) 2,200 21.32 0 0 9,900 10,800 9,000
10/04/2026 9,900 0.5 (5.32%) 5,501 54.15 0 0 9,400 10,300 8,500
09/04/2026 9,400 -0.2 (-2.08%) 15,000 143.14 0 0 9,600 10,500 8,700
08/04/2026 9,600 -0.1 (-1.03%) 1,304 12.4 0 0 9,700 10,600 8,800
07/04/2026 9,700 0.1 (1.04%) 212 2.05 0 0 9,600 10,500 8,700
06/04/2026 9,600 0.3 (3.23%) 278 2.6 0 0 9,300 10,200 8,400
03/04/2026 9,300 -0.2 (-2.11%) 26,100 242.94 0 0 9,500 10,400 8,600
02/04/2026 9,500 0 (0%) 1,001 9.51 0 0 9,500 10,400 8,600
01/04/2026 9,500 0.1 (1.06%) 2,300 22.01 0 0 9,400 10,300 8,500
31/03/2026 9,400 -0.2 (-2.08%) 1,901 17.72 0 0 9,600 10,500 8,700
30/03/2026 9,600 0.4 (4.35%) 320 3.03 0 0 9,200 10,100 8,300
27/03/2026 9,200 0 (0%) 1,810 16.68 0 0 9,200 10,100 8,300
26/03/2026 9,200 -0.4 (-4.17%) 2,501 23.92 0 0 9,600 10,500 8,700
25/03/2026 9,600 -0.2 (-2.04%) 400 3.79 0 0 9,800 10,700 8,900
24/03/2026 9,800 0.2 (2.08%) 500 4.89 0 0 9,600 10,500 8,700
23/03/2026 9,600 0 (0%) 3,503 32.97 0 0 9,600 10,500 8,700
20/03/2026 9,600 0.3 (3.23%) 100 0.96 0 0 9,300 10,200 8,400
19/03/2026 9,300 -0.3 (-3.13%) 501 4.74 0 0 9,600 10,500 8,700
18/03/2026 9,600 -0.1 (-1.03%) 3,020 28.5 0 0 9,700 10,600 8,800
17/03/2026 9,700 0 (0%) 1,400 13.79 0 0 9,700 10,600 8,800
16/03/2026 9,700 0 (0%) 35 0.33 0 0 9,700 10,600 8,800
13/03/2026 9,700 0 (0%) 5,100 49.45 0 0 9,700 10,600 8,800
12/03/2026 9,700 0 (0%) 3,804 35.74 0 0 9,700 10,600 8,800
11/03/2026 9,700 0.3 (3.19%) 800 7.68 0 0 9,400 10,300 8,500
10/03/2026 9,400 0 (0%) 13,419 127.23 0 0 9,400 10,300 8,500
09/03/2026 9,400 -0.4 (-4.08%) 1,119 10.61 0 0 9,800 10,700 8,900
06/03/2026 9,800 -0.2 (-2%) 3,600 35.28 0 0 10,000 11,000 9,000
05/03/2026 10,000 0 (0%) 220 2.2 0 0 10,000 11,000 9,000
04/03/2026 10,000 0.2 (2.04%) 200 2.01 0 0 9,800 10,700 8,900
03/03/2026 9,800 -0.1 (-1.01%) 7,221 70.79 0 0 9,900 10,800 9,000
02/03/2026 9,900 -0.3 (-2.94%) 7,622 75.14 0 0 10,200 11,200 9,200
27/02/2026 10,200 0 (0%) 28 0.29 0 0 10,200 11,200 9,200
26/02/2026 10,200 -0.1 (-0.97%) 2,473 24.76 0 0 10,300 11,300 9,300
25/02/2026 10,300 0.1 (0.98%) 521 5.29 0 0 10,200 11,200 9,200
24/02/2026 10,200 0 (0%) 4,417 45.17 0 0 10,200 11,200 9,200
23/02/2026 10,200 0.3 (3.03%) 4,737 48.18 0 0 9,900 10,800 9,000
13/02/2026 9,900 0 (0%) 10,140 100.39 0 0 9,900 10,800 9,000

Historical Data-ko - BSC

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