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
03/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/07/2026 7,000 0.5 (7.69%) 200 1.4 0 0 6,500 7,400 5,600
30/07/2026 6,500 0 (0%) 400 2.6 0 0 6,500 7,400 5,600
29/07/2026 6,500 0 (0%) 19 0.12 0 0 6,500 7,400 5,600
28/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/07/2026 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
21/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/07/2026 6,500 0 (0%) 10 0.07 0 0 6,500 7,400 5,600
17/07/2026 6,500 0 (0%) 700 4.55 0 0 6,500 7,400 5,600
16/07/2026 6,500 0 (0%) 20 0.13 0 0 6,500 7,400 5,600
15/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/07/2026 6,500 0 (0%) 1,400 9.16 0 0 6,500 7,400 5,600
10/07/2026 6,500 -0.3 (-4.41%) 100 0.65 0 0 6,800 7,800 5,800
09/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/07/2026 6,800 0 (0%) 10 0.07 0 0 6,800 7,800 5,800
01/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/06/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
26/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/06/2026 6,800 0 (0%) 1,300 8.84 0 0 6,800 7,800 5,800
24/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/06/2026 6,700 -0.1 (-1.47%) 4,400 29.92 0 0 6,800 7,800 5,800
22/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/06/2026 6,700 -0.1 (-1.47%) 5,200 35.14 0 0 6,800 7,800 5,800
18/06/2026 6,800 0 (0%) 1,200 8.16 0 0 6,800 7,800 5,800
17/06/2026 6,800 0 (0%) 201 1.37 0 0 6,800 7,800 5,800
16/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/06/2026 6,800 0.1 (1.49%) 1,500 10.2 0 0 6,700 7,700 5,700
12/06/2026 6,700 -0.5 (-6.94%) 3,300 22.21 0 0 7,200 8,200 6,200
11/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
04/06/2026 7,200 -0.3 (-4%) 1,000 7.2 0 0 7,500 8,600 6,400
03/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
29/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
28/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/05/2026 7,700 0.4 (5.48%) 300 2.24 0 0 7,300 8,300 6,300
26/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
25/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
22/05/2026 7,300 0 (0%) 8 0.06 0 0 7,300 8,300 6,300
21/05/2026 7,300 -0.2 (-2.67%) 900 6.57 0 0 7,500 8,600 6,400
20/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/05/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
15/05/2026 7,500 0 (0%) 4,400 33.19 0 0 7,500 8,600 6,400
14/05/2026 7,500 0.5 (7.14%) 2,600 19.48 0 0 7,000 8,000 6,000
13/05/2026 7,000 0.5 (7.69%) 100 0.7 0 0 6,500 7,400 5,600
12/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/05/2026 6,500 -1.1 (-14.47%) 100 0.65 0 0 7,600 8,700 6,500
08/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/05/2026 7,600 -0.2 (-2.56%) 6,000 45.5 0 0 7,800 8,900 6,700
06/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
05/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/05/2026 7,800 -0.7 (-8.24%) 2,900 22.56 0 0 8,500 9,700 7,300
29/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/04/2026 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
22/04/2026 8,500 0.7 (8.97%) 1,000 8.5 0 0 7,800 8,900 6,700
21/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/04/2026 7,800 0 (0%) 2 0.02 0 0 7,800 8,900 6,700
17/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
16/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
15/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
14/04/2026 7,700 -0.8 (-9.41%) 1,100 8.56 0 0 8,500 9,700 7,300
13/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/03/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
24/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/03/2026 8,500 0 (0%) 8,100 68.85 0 0 8,500 9,700 7,300
20/03/2026 8,500 0 (0%) 3,000 25.5 0 0 8,500 9,700 7,300
19/03/2026 8,500 -0.2 (-2.3%) 200 1.7 0 0 8,700 10,000 7,400
18/03/2026 8,700 -0.1 (-1.14%) 3,700 32.19 0 0 8,800 10,100 7,500
17/03/2026 8,800 0.8 (10%) 3,300 29.04 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
11/03/2026 8,000 -0.1 (-1.23%) 4,600 36.81 0 0 8,100 9,300 6,900
10/03/2026 8,100 -0.1 (-1.22%) 100 0.81 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/03/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
04/03/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
03/03/2026 8,000 -0.7 (-8.05%) 500 4.08 0 0 8,700 10,000 7,400
02/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
26/02/2026 8,700 -0.2 (-2.25%) 200 1.74 0 0 8,900 10,200 7,600
25/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/02/2026 8,900 0 (0%) 200 1.78 0 0 8,900 10,200 7,600
23/02/2026 8,900 1 (12.66%) 100 0.89 0 0 7,900 9,000 6,800
13/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/02/2026 7,900 0.1 (1.28%) 200 1.58 0 0 7,800 8,900 6,700
06/02/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
05/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/02/2026 7,500 0.2 (2.74%) 1,000 7.5 0 0 7,300 8,300 6,300
03/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300

Historical Data-ko - BSC

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