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
30/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/07/2026 8,000 -0.1 (-1.23%) 3,200 25.92 0 0 8,100 9,300 6,900
23/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
21/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/07/2026 8,100 0.9 (12.5%) 113 0.92 0 0 7,200 8,200 6,200
16/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/07/2026 7,800 0.8 (11.43%) 400 2.86 71,514 429.08 7,000 8,000 6,000
09/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/07/2026 7,400 0.6 (8.82%) 300 2.11 0 0 6,800 7,800 5,800
02/07/2026 6,800 0 (0%) 0 0 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%) 0 0 0 0 6,800 7,800 5,800
26/06/2026 6,800 0.7 (11.48%) 400 2.7 0 0 6,100 7,000 5,200
25/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/06/2026 6,100 0 (0%) 0 0 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%) 0 0 0 0 6,100 7,000 5,200
19/06/2026 6,800 0.8 (13.33%) 50,740 310. 0 0 6,000 6,900 5,100
18/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/06/2026 6,000 -0.5 (-7.69%) 6,501 39.01 0 0 6,500 7,400 5,600
11/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/06/2026 6,900 0.4 (6.15%) 6,100 39.78 0 0 6,500 7,400 5,600
04/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/05/2026 6,500 0 (0%) 7,013 45.58 0 0 6,500 7,400 5,600
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/05/2026 6,500 -1.1 (-14.47%) 23,600 153.75 0 0 7,600 8,700 6,500
21/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/05/2026 8,000 -0.1 (-1.23%) 8,161 61.69 0 0 8,100 9,300 6,900
14/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/05/2026 8,100 0 (0%) 303 2.46 0 0 8,100 9,300 6,900
07/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/04/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/04/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/04/2026 8,500 1 (13.33%) 36,797 299.29 0 0 7,500 8,600 6,400
23/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/04/2026 7,300 0.4 (5.8%) 1,500 11.22 0 0 6,900 7,900 5,900
16/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/04/2026 6,800 0.4 (6.25%) 4,557 31.36 0 0 6,400 7,300 5,500
09/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/04/2026 6,700 0.8 (13.56%) 21,019 134.86 0 0 5,900 6,700 5,100
02/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/03/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,700 5,100
26/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/03/2026 5,900 0 (0%) 1,400 8.24 100,000 510 5,900 6,700 5,100
19/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/03/2026 5,700 -0.4 (-6.56%) 8,500 50.29 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/03/2026 6,300 0.8 (14.55%) 300 1.83 0 0 5,500 6,300 4,700
05/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/02/2026 5,500 0 (0%) 25,800 141.9 0 0 5,500 6,300 4,700
26/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/02/2026 5,500 0 (0%) 9,300 51.23 0 0 5,500 6,300 4,700
12/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/02/2026 5,500 0 (0%) 200 1.1 0 0 5,500 6,300 4,700
05/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/01/2026 5,400 -0.1 (-1.82%) 29,000 159.37 0 0 5,500 6,300 4,700

Historical Data-ko - BSC

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