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
21/09/2026 6,100 0 (0%) 6 0.03 0 0 6,100 6,700 5,500
18/09/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
17/09/2026 6,100 0 (0%) 65 0.36 0 0 6,100 6,700 5,500
16/09/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
15/09/2026 6,100 0 (0%) 414 2.46 0 0 6,100 6,700 5,500
14/09/2026 6,100 0.5 (8.93%) 100 0.61 0 0 5,600 6,100 5,100
11/09/2026 5,600 -0.6 (-9.68%) 900 5.17 0 0 6,200 6,800 5,600
10/09/2026 6,200 0 (0%) 106 0.65 0 0 6,200 6,800 5,600
09/09/2026 6,200 0.2 (3.33%) 500 2.92 0 0 6,000 6,600 5,400
08/09/2026 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,400 5,400
07/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/09/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
03/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
28/08/2026 5,900 0 (0%) 2,300 13.39 0 0 5,900 6,400 5,400
27/08/2026 5,900 0.1 (1.72%) 2,300 13.39 0 0 5,800 6,300 5,300
26/08/2026 5,800 -0.4 (-6.45%) 524 3.21 0 0 6,200 6,800 5,600
25/08/2026 6,200 0 (0%) 500 2.95 0 0 6,200 6,800 5,600
24/08/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
21/08/2026 6,200 0 (0%) 101 0.63 0 0 6,200 6,800 5,600
20/08/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
19/08/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
18/08/2026 6,200 -0.6 (-8.82%) 450 2.79 0 0 6,800 7,400 6,200
17/08/2026 6,800 0.4 (6.25%) 168 1.12 0 0 6,400 7,000 5,800
14/08/2026 6,400 0.2 (3.23%) 558 3.53 0 0 6,200 6,800 5,600
13/08/2026 6,200 0.2 (3.33%) 2,104 12.85 0 0 6,000 6,600 5,400
12/08/2026 6,000 0.3 (5.26%) 2,915 17.44 0 0 5,700 6,200 5,200
11/08/2026 5,700 -0.2 (-3.39%) 1,004 5.72 0 0 5,900 6,400 5,400
10/08/2026 5,900 -0.4 (-6.35%) 332 1.95 0 0 6,300 6,900 5,700
07/08/2026 6,300 0.5 (8.62%) 3,218 19.44 0 0 5,800 6,300 5,300
06/08/2026 5,800 -0.1 (-1.69%) 1,051 5.95 0 0 5,900 6,400 5,400
05/08/2026 5,900 0 (0%) 4,030 22.43 0 0 5,900 6,400 5,400
04/08/2026 5,900 -0.3 (-4.84%) 100 0.59 0 0 6,200 6,800 5,600
03/08/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
31/07/2026 6,200 0 (0%) 4,310 24.44 0 0 6,200 6,800 5,600
30/07/2026 6,200 -0.6 (-8.82%) 310 1.92 0 0 6,800 7,400 6,200
29/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
28/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
27/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
24/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
23/07/2026 6,800 0 (0%) 43 0.27 0 0 6,800 7,400 6,200
22/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
21/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
20/07/2026 6,800 0.6 (9.68%) 100 0.68 0 0 6,200 6,800 5,600
17/07/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
16/07/2026 6,200 0.1 (1.64%) 3,800 23.25 0 0 6,100 6,700 5,500
15/07/2026 6,100 0.4 (7.02%) 100 0.61 0 0 5,700 6,200 5,200
14/07/2026 5,700 -0.6 (-9.52%) 2,110 12.03 0 0 6,300 6,900 5,700
13/07/2026 6,300 0 (0%) 40 0.23 0 0 6,300 6,900 5,700
10/07/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
09/07/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
08/07/2026 6,300 0 (0%) 1 0.01 0 0 6,300 6,900 5,700
07/07/2026 6,300 0.3 (5%) 110 0.69 0 0 6,000 6,600 5,400
06/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
03/07/2026 6,000 0 (0%) 6 0.03 0 0 6,000 6,600 5,400
02/07/2026 6,000 -0.4 (-6.25%) 520 3.12 0 0 6,400 7,000 5,800
01/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
30/06/2026 6,400 -0.4 (-5.88%) 421 2.65 0 0 6,800 7,400 6,200
29/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/06/2026 6,800 0.6 (9.68%) 102 0.69 0 0 6,200 6,800 5,600
25/06/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
24/06/2026 6,200 0 (0%) 0 0 289,467 1,621.02 6,200 6,800 5,600
23/06/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
22/06/2026 6,200 0.5 (8.77%) 1,010 6.26 0 0 5,700 6,200 5,200
19/06/2026 5,700 0 (0%) 10 0.05 0 0 5,700 6,200 5,200
18/06/2026 5,700 -0.6 (-9.52%) 2,210 13.99 0 0 6,300 6,900 5,700
17/06/2026 6,300 -0.7 (-10%) 3,435 21.91 0 0 7,000 7,700 6,300
16/06/2026 7,000 0.4 (6.06%) 143 0.97 0 0 6,600 7,200 6,000
15/06/2026 6,600 -0.7 (-9.59%) 39,668 282.16 382,300 2,770.6 7,300 8,000 6,600
12/06/2026 7,300 0.6 (8.96%) 462 3.08 0 0 6,700 7,300 6,100
11/06/2026 6,700 0.1 (1.52%) 347 2.29 0 0 6,600 7,200 6,000
10/06/2026 7,000 0.4 (6.06%) 1,406 9.43 0 0 6,600 7,200 6,000
09/06/2026 6,600 0.6 (10%) 7,800 47 0 0 6,000 6,600 5,400
08/06/2026 6,000 0 (0%) 49 0.3 0 0 6,000 6,600 5,400
05/06/2026 6,000 0 (0%) 3,400 20.4 0 0 6,000 6,600 5,400
04/06/2026 6,000 0 (0%) 4,910 29.46 0 0 6,000 6,600 5,400
03/06/2026 6,000 0.4 (7.14%) 4,900 29.4 0 0 5,600 6,100 5,100
02/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
01/06/2026 5,600 0 (0%) 10 0.06 0 0 5,600 6,100 5,100
29/05/2026 5,600 -0.5 (-8.2%) 400 2.27 0 0 6,100 6,700 5,500
28/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
27/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
26/05/2026 6,100 -0.3 (-4.69%) 11,396 66.13 0 0 6,400 7,000 5,800
25/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
22/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
21/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
20/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
19/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
18/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
15/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
14/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
13/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
12/05/2026 6,400 0.4 (6.67%) 250 1.59 0 0 6,000 6,600 5,400
11/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/05/2026 6,000 0 (0%) 77 0.42 0 0 6,000 6,600 5,400
07/05/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
05/05/2026 6,000 -0.5 (-7.69%) 1,000 6 0 0 6,500 7,100 5,900
04/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
29/04/2026 6,500 0 (0%) 44 0.29 0 0 6,500 7,100 5,900
28/04/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
24/04/2026 6,500 0 (0%) 23 0.15 0 0 6,500 7,100 5,900
23/04/2026 6,500 0.3 (4.84%) 1,605 10.43 0 0 6,200 6,800 5,600
22/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
21/04/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
20/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
17/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
16/04/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,800 5,600
15/04/2026 6,200 0 (0%) 400 2.48 0 0 6,200 6,800 5,600
14/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
13/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
10/04/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,800 5,600
09/04/2026 6,200 -0.2 (-3.13%) 100 0.62 0 0 6,400 7,000 5,800
08/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
07/04/2026 6,400 0.1 (1.59%) 700 4.26 0 0 6,300 6,900 5,700
06/04/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
03/04/2026 6,300 0.1 (1.61%) 400 2.4 0 0 6,200 6,800 5,600
02/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
01/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
31/03/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
30/03/2026 6,200 -0.3 (-4.62%) 100 0.62 0 0 6,500 7,100 5,900
27/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/03/2026 6,500 0.5 (8.33%) 501 3.06 0 0 6,000 6,600 5,400
24/03/2026 6,000 -0.5 (-7.69%) 400 2.4 0 0 6,500 7,100 5,900
23/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900

Historical Data-ko - BSC

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