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 7,260 -0.52 (-6.68%) 400 2.9 0 0 7,780 8,320 7,240
24/09/2026 7,780 -0.58 (-6.94%) 2,800 21.78 0 0 8,360 8,940 7,780
23/09/2026 8,360 0 (0%) 0 0 0 0 8,360 8,940 7,780
22/09/2026 8,360 0 (0%) 0 0 0 0 8,360 8,940 7,780
21/09/2026 8,360 0 (0%) 0 0 0 0 8,360 8,940 7,780
18/09/2026 8,360 -0.62 (-6.9%) 5,700 51.1 0 0 8,980 9,600 8,360
17/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
16/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
15/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
14/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
11/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
10/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
09/09/2026 8,980 -0.67 (-6.94%) 200 1.8 0 0 9,650 10,300 8,980
08/09/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
07/09/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
04/09/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
03/09/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
28/08/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
27/08/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
26/08/2026 9,650 -0.04 (-0.41%) 600 5.78 0 0 9,690 10,350 9,020
25/08/2026 9,690 0 (0%) 0 0 0 0 9,690 10,350 9,020
24/08/2026 9,690 -0.01 (-0.1%) 1,000 9.24 0 0 9,700 10,350 9,030
21/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
20/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
19/08/2026 9,700 0.6 (6.59%) 8,200 76.57 0 0 9,100 9,730 8,470
18/08/2026 9,100 0.59 (6.93%) 7,200 64.47 0 0 8,510 9,100 7,920
17/08/2026 8,510 0.55 (6.91%) 6,500 54.98 0 0 7,960 8,510 7,410
14/08/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
13/08/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
12/08/2026 7,960 0.51 (6.85%) 100 0.8 0 0 7,450 7,970 6,930
11/08/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
10/08/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
07/08/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
06/08/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
05/08/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
04/08/2026 7,450 -0.05 (-0.67%) 100 0.75 0 0 7,500 8,020 6,980
03/08/2026 7,500 0.09 (1.21%) 1,300 9.73 0 0 7,410 7,920 6,900
31/07/2026 7,410 -0.54 (-6.79%) 100 0.74 0 0 7,950 8,500 7,400
30/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
29/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
28/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
27/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
24/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
23/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
22/07/2026 7,950 -0.05 (-0.63%) 500 3.97 0 0 8,000 8,560 7,440
21/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
20/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
17/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
16/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
15/07/2026 8,000 0.02 (0.25%) 400 3.04 0 0 7,980 8,530 7,430
14/07/2026 7,980 0 (0%) 0 0 0 0 7,980 8,530 7,430
13/07/2026 7,980 0 (0%) 0 0 0 0 7,980 8,530 7,430
10/07/2026 7,980 0 (0%) 0 0 0 0 7,980 8,530 7,430
09/07/2026 7,980 0.51 (6.83%) 100 0.8 0 0 7,470 7,990 6,950
08/07/2026 7,470 -0.27 (-3.49%) 100 0.75 0 0 7,740 8,280 7,200
07/07/2026 7,740 -0.56 (-6.75%) 100 0.77 0 0 8,300 8,880 7,720
06/07/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
03/07/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
02/07/2026 8,300 0.3 (3.75%) 800 6.14 0 0 8,000 8,560 7,440
01/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
30/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
29/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
26/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
25/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
24/06/2026 8,000 -0.1 (-1.23%) 200 1.6 0 0 8,100 8,660 7,540
23/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
22/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
19/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
18/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
17/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
16/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
15/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
12/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
11/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
10/06/2026 8,100 0.1 (1.25%) 400 3.06 0 0 8,000 8,560 7,440
09/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
08/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
05/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
04/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
03/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
02/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
01/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
29/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
28/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
27/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
26/05/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
25/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
22/05/2026 7,900 -0.06 (-0.75%) 500 3.95 0 0 7,960 8,510 7,410
21/05/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
20/05/2026 7,960 0.18 (2.31%) 800 5.87 0 0 7,780 8,320 7,240
19/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
18/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
15/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
14/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
13/05/2026 7,780 0 (0%) 1,100 8.56 0 0 7,780 8,320 7,240
12/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
11/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
08/05/2026 7,780 -0.02 (-0.26%) 300 2.34 0 0 7,800 8,340 7,260
07/05/2026 7,800 0.35 (4.7%) 100 0.78 0 0 7,450 7,970 6,930
06/05/2026 7,450 -0.55 (-6.88%) 300 2.24 0 0 8,000 8,560 7,440
05/05/2026 8,000 0 (0%) 1,300 10.4 0 0 8,000 8,560 7,440
04/05/2026 8,000 -0.1 (-1.23%) 1,400 11.11 0 0 8,100 8,660 7,540
29/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
28/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
24/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
23/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
22/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
21/04/2026 8,100 -0.15 (-1.82%) 200 1.58 0 0 8,250 8,820 7,680
20/04/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
17/04/2026 8,250 0.25 (3.13%) 300 2.5 0 0 8,000 8,560 7,440
16/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
15/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
14/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/04/2026 8,000 0 (0%) 500 4 0 0 8,000 8,560 7,440
10/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
09/04/2026 8,000 0.1 (1.27%) 1,700 13. 0 0 7,900 8,450 7,350
08/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
07/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
06/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
03/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
02/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
01/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
31/03/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
30/03/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
27/03/2026 7,900 -0.1 (-1.25%) 3,300 25.82 0 0 8,000 8,560 7,440
26/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440

Historical Data-ko - BSC

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