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
28/10/2026 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
27/10/2026 4,700 0 (0%) 1 0.01 0 0 4,700 5,400 4,000
26/10/2026 4,700 -0.1 (-2.08%) 9,410 44.57 0 0 4,800 5,500 4,100
23/10/2026 4,800 0 (0%) 1,079 5.17 0 0 4,800 5,500 4,100
22/10/2026 4,800 -0.1 (-2.04%) 12,700 60.57 0 0 4,900 5,600 4,200
21/10/2026 5,000 0.1 (2.04%) 3,950 19.52 0 0 4,900 5,600 4,200
20/10/2026 4,900 0 (0%) 1,380 6.76 0 0 4,900 5,600 4,200
19/10/2026 4,900 0 (0%) 37 0.18 0 0 4,900 5,600 4,200
16/10/2026 4,900 0 (0%) 826 4.08 0 0 4,900 5,600 4,200
15/10/2026 4,900 0 (0%) 37 0.17 0 0 4,900 5,600 4,200
14/10/2026 4,900 0 (0%) 1,329 6.51 0 0 4,900 5,600 4,200
13/10/2026 4,900 0 (0%) 1,000 4.9 0 0 4,900 5,600 4,200
12/10/2026 4,900 0 (0%) 3,000 14.7 0 0 4,900 5,600 4,200
09/10/2026 4,900 0 (0%) 1,900 9.32 0 0 4,900 5,600 4,200
08/10/2026 4,900 0 (0%) 1,524 7.52 0 0 4,900 5,600 4,200
07/10/2026 4,900 0 (0%) 5,317 26.05 0 0 4,900 5,600 4,200
06/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
05/10/2026 4,900 0 (0%) 31 0.15 0 0 4,900 5,600 4,200
02/10/2026 4,900 0 (0%) 7 0.03 0 0 4,900 5,600 4,200
01/10/2026 4,900 -0.1 (-2%) 400 1.96 0 0 5,000 5,700 4,300
30/09/2026 5,000 0.3 (6.38%) 800 4 0 0 4,700 5,400 4,000
29/09/2026 4,900 0 (0%) 3,107 14.7 0 0 4,900 5,600 4,200
28/09/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
25/09/2026 4,800 -0.2 (-4%) 2,300 11.24 0 0 5,000 5,700 4,300
24/09/2026 5,000 0.1 (2.04%) 1,319 6.59 0 0 4,900 5,600 4,200
23/09/2026 4,800 -0.2 (-4%) 2,633 12.85 0 0 5,000 5,700 4,300
22/09/2026 5,000 -0.1 (-1.96%) 1,001 5. 0 0 5,100 5,800 4,400
21/09/2026 5,100 0.1 (2%) 1,018 5.15 0 0 5,000 5,700 4,300
18/09/2026 5,000 0.2 (4.17%) 130 0.64 0 0 4,800 5,500 4,100
17/09/2026 4,800 0 (0%) 500 2.4 0 0 4,800 5,500 4,100
16/09/2026 4,800 -0.2 (-4%) 1,100 5.28 0 0 5,000 5,700 4,300
15/09/2026 5,000 0 (0%) 11,200 56 0 0 5,000 5,700 4,300
14/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/09/2026 5,000 0 (0%) 220 1.09 0 0 5,000 5,700 4,300
10/09/2026 5,000 0 (0%) 300 1.5 0 0 5,000 5,700 4,300
09/09/2026 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
08/09/2026 5,000 0 (0%) 135 0.68 0 0 5,000 5,700 4,300
07/09/2026 5,000 0 (0%) 1,103 5.52 0 0 5,000 5,700 4,300
04/09/2026 5,000 0 (0%) 20 0.1 0 0 5,000 5,700 4,300
03/09/2026 5,000 0.2 (4.17%) 126 0.63 0 0 4,800 5,500 4,100
28/08/2026 4,800 0 (0%) 5,706 27.42 0 0 4,800 5,500 4,100
27/08/2026 4,800 -0.2 (-4%) 4,560 21.88 0 0 5,000 5,700 4,300
26/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/08/2026 5,000 0 (0%) 6,400 32 0 0 5,000 5,700 4,300
21/08/2026 5,000 0 (0%) 16 0.08 0 0 5,000 5,700 4,300
20/08/2026 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
19/08/2026 5,000 0 (0%) 101 0.51 0 0 5,000 5,700 4,300
18/08/2026 5,000 0 (0%) 11,801 59.16 0 0 5,000 5,700 4,300
17/08/2026 5,000 -0.2 (-3.85%) 3,832 19.31 0 0 5,200 5,900 4,500
14/08/2026 5,200 -0.1 (-1.89%) 401 2.08 0 0 5,300 6,000 4,600
13/08/2026 5,300 0 (0%) 1,101 5.86 0 0 5,300 6,000 4,600
12/08/2026 5,300 0.1 (1.92%) 200 1.06 0 0 5,200 5,900 4,500
11/08/2026 5,300 0.1 (1.92%) 1,300 6.78 0 0 5,200 5,900 4,500
10/08/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,800 4,400
07/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/08/2026 5,100 -0.3 (-5.56%) 4,000 20.46 0 0 5,400 6,200 4,600
05/08/2026 5,400 0.3 (5.88%) 3,900 21.09 0 0 5,100 5,800 4,400
04/08/2026 5,100 -0.2 (-3.77%) 1,600 8.17 0 0 5,300 6,000 4,600
03/08/2026 5,400 0.3 (5.88%) 200 1.05 0 0 5,100 5,800 4,400
31/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
30/07/2026 5,500 0.4 (7.84%) 6,320 32.27 0 0 5,100 5,800 4,400
29/07/2026 5,100 -0.2 (-3.77%) 9,300 47.22 0 0 5,300 6,000 4,600
28/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/07/2026 5,600 0 (0%) 8,200 43.34 0 0 5,600 6,400 4,800
24/07/2026 5,600 0 (0%) 4,103 22.98 0 0 5,600 6,400 4,800
23/07/2026 5,600 0 (0%) 3,200 17.92 0 0 5,600 6,400 4,800
22/07/2026 5,600 0 (0%) 4,800 26.88 0 0 5,600 6,400 4,800
21/07/2026 5,600 -0.4 (-6.67%) 2,700 15.09 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 304 1.83 0 0 6,000 6,900 5,100
17/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/07/2026 6,000 -0.1 (-1.64%) 4,200 25.06 0 0 6,100 7,000 5,200
14/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/07/2026 6,100 0.4 (7.02%) 900 5.49 0 0 5,700 6,500 4,900
09/07/2026 6,100 0.7 (12.96%) 1,414 8.12 0 0 5,400 6,200 4,600
08/07/2026 5,600 -0.4 (-6.67%) 500 2.69 0 0 6,000 6,900 5,100
07/07/2026 5,900 0.1 (1.72%) 2,400 14.32 0 0 5,800 6,600 5,000
06/07/2026 5,800 0 (0%) 2,502 14.41 0 0 5,800 6,600 5,000
03/07/2026 5,800 -0.4 (-6.45%) 111 0.65 0 0 6,200 7,100 5,300
02/07/2026 6,200 -0.3 (-4.62%) 1,901 11.79 0 0 6,500 7,400 5,600
01/07/2026 6,500 0 (0%) 12 0.08 0 0 6,500 7,400 5,600
30/06/2026 6,500 0.4 (6.56%) 300 1.95 0 0 6,100 7,000 5,200
29/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/06/2026 6,100 0 (0%) 10 0.06 0 0 6,100 7,000 5,200
24/06/2026 6,100 0 (0%) 1,056 6.43 0 0 6,100 7,000 5,200
23/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/06/2026 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
19/06/2026 6,100 0 (0%) 30 0.18 0 0 6,100 7,000 5,200
18/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/06/2026 6,200 0.2 (3.33%) 3,830 23.35 0 0 6,000 6,900 5,100
15/06/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
12/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/06/2026 6,000 0 (0%) 4 0.02 0 0 6,000 6,900 5,100
08/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/06/2026 6,000 0 (0%) 16 0.1 0 0 6,000 6,900 5,100
02/06/2026 6,000 -0.1 (-1.64%) 1,400 8.44 0 0 6,100 7,000 5,200
01/06/2026 6,100 -0.2 (-3.17%) 100 0.61 0 0 6,300 7,200 5,400
29/05/2026 6,300 0 (0%) 81 0.49 0 0 6,300 7,200 5,400
28/05/2026 6,200 0.5 (8.77%) 9,204 57.58 0 0 5,700 6,500 4,900
27/05/2026 5,600 -0.2 (-3.45%) 2,457 13.88 0 0 5,800 6,600 5,000
26/05/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
25/05/2026 5,800 0 (0%) 505 2.93 0 0 5,800 6,600 5,000
22/05/2026 5,800 0 (0%) 1,610 9.4 0 0 5,800 6,600 5,000
21/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/05/2026 5,600 -0.5 (-8.2%) 6,033 35.16 0 0 6,100 7,000 5,200
19/05/2026 6,100 0 (0%) 10,000 61 0 0 6,100 7,000 5,200
18/05/2026 6,100 0 (0%) 2,500 15.25 0 0 6,100 7,000 5,200
15/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/05/2026 6,100 0 (0%) 3,800 23.18 0 0 6,100 7,000 5,200
12/05/2026 6,100 0 (0%) 7,311 44.4 0 0 6,100 7,000 5,200
11/05/2026 6,100 0.1 (1.67%) 5,500 33.55 0 0 6,000 6,900 5,100
08/05/2026 6,100 -0.2 (-3.17%) 12,575 75.74 0 0 6,300 7,200 5,400
07/05/2026 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
06/05/2026 6,200 0 (0%) 2,000 12.4 0 0 6,200 7,100 5,300
05/05/2026 6,100 -0.8 (-11.59%) 1,400 8.61 0 0 6,900 7,900 5,900
04/05/2026 6,900 0 (0%) 60 0.4 0 0 6,900 7,900 5,900
29/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/04/2026 6,900 0 (0%) 93 0.57 0 0 6,900 7,900 5,900

Historical Data-ko - BSC

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