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
22/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/05/2026 9,000 -0.4 (-4.26%) 2,060 18.54 0 0 9,400 10,800 8,000
20/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/05/2026 9,400 0.2 (2.17%) 5,800 54.62 0 0 9,200 10,500 7,900
15/05/2026 9,300 0 (0%) 8,500 78.31 0 0 9,300 10,600 8,000
14/05/2026 9,300 0.4 (4.49%) 1,300 12.07 0 0 8,900 10,200 7,600
13/05/2026 8,900 -0.4 (-4.3%) 10,401 92.53 0 0 9,300 10,600 8,000
12/05/2026 9,500 0.2 (2.15%) 1,400 13.03 0 0 9,300 10,600 8,000
11/05/2026 9,300 0.2 (2.2%) 500 4.65 0 0 9,100 10,400 7,800
08/05/2026 9,100 0 (0%) 8,100 73.45 0 0 9,100 10,400 7,800
07/05/2026 9,100 0.2 (2.25%) 11,001 99.91 0 0 8,900 10,200 7,600
06/05/2026 9,000 0.5 (5.88%) 600 5.35 0 0 8,500 9,700 7,300
05/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/05/2026 8,500 -0.5 (-5.56%) 400 3.4 0 0 9,000 10,300 7,700
29/04/2026 9,000 0 (0%) 700 6.3 0 0 9,000 10,300 7,700
28/04/2026 9,000 -0.4 (-4.26%) 2,000 18 0 0 9,400 10,800 8,000
24/04/2026 9,500 0.6 (6.74%) 1,100 10.33 0 0 8,900 10,200 7,600
23/04/2026 9,500 0.5 (5.56%) 200 1.77 0 0 9,000 10,300 7,700
22/04/2026 9,000 0.4 (4.65%) 16,600 149.09 0 0 8,600 9,800 7,400
21/04/2026 9,200 0.5 (5.75%) 2,200 18.98 0 0 8,700 10,000 7,400
20/04/2026 8,900 0 (0%) 22,000 192.19 0 0 8,900 10,200 7,600
17/04/2026 8,800 0 (0%) 400 3.55 0 0 8,800 10,100 7,500
16/04/2026 8,800 -0.2 (-2.22%) 1,000 8.8 0 0 9,000 10,300 7,700
15/04/2026 9,000 0.1 (1.12%) 3,500 31.35 0 0 8,900 10,200 7,600
14/04/2026 8,900 0.1 (1.14%) 4,000 35.4 0 0 8,800 10,100 7,500
13/04/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/04/2026 8,800 0 (0%) 1,000 8.8 0 0 8,800 10,100 7,500
09/04/2026 8,800 0 (0%) 1,000 8.8 0 0 8,800 10,100 7,500
08/04/2026 8,800 0.6 (7.32%) 4,400 38.62 0 0 8,200 9,400 7,000
07/04/2026 8,200 0 (0%) 2,000 16.4 0 0 8,200 9,400 7,000
06/04/2026 8,200 -0.5 (-5.75%) 100 0.82 0 0 8,700 10,000 7,400
03/04/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/04/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
01/04/2026 8,800 0 (0%) 2,100 18.21 0 0 8,800 10,100 7,500
31/03/2026 8,800 0.6 (7.32%) 500 4.4 0 0 8,200 9,400 7,000
30/03/2026 8,200 -0.6 (-6.82%) 500 4.1 0 0 8,800 10,100 7,500
27/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/03/2026 8,800 0 (0%) 107 0.94 0 0 8,800 10,100 7,500
25/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/03/2026 8,800 0 (0%) 3,100 27.16 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
20/03/2026 8,800 0.2 (2.33%) 1,930 17. 0 0 8,600 9,800 7,400
19/03/2026 8,600 0.1 (1.18%) 4,000 34.4 0 0 8,500 9,700 7,300
18/03/2026 8,600 0.6 (7.5%) 5,500 46.9 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 0 0 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%) 3,000 24 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 400 3.2 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 27 0.18 0 0 8,000 9,200 6,800
10/03/2026 8,000 -0.8 (-9.09%) 3,300 26.25 0 0 8,800 10,100 7,500
09/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/03/2026 8,900 0.2 (2.3%) 800 7.07 0 0 8,700 10,000 7,400
05/03/2026 8,700 0.1 (1.16%) 502 4.37 0 0 8,600 9,800 7,400
04/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/03/2026 8,700 0.3 (3.57%) 1,010 8.69 0 0 8,400 9,600 7,200
02/03/2026 8,500 0.1 (1.19%) 1,700 14.35 0 0 8,400 9,600 7,200
27/02/2026 8,400 0.1 (1.2%) 1,000 8.35 0 0 8,300 9,500 7,100
26/02/2026 8,300 0.1 (1.22%) 600 4.98 0 0 8,200 9,400 7,000
25/02/2026 8,500 0.3 (3.66%) 7,015 57.6 0 0 8,200 9,400 7,000
24/02/2026 8,200 0.6 (7.89%) 14,500 118.5 0 0 7,600 8,700 6,500
23/02/2026 7,600 0 (0%) 500 3.8 0 0 7,600 8,700 6,500
13/02/2026 7,600 -1.3 (-14.61%) 200 1.52 0 0 8,900 10,200 7,600
12/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/02/2026 8,800 -0.1 (-1.12%) 5,300 46.99 0 0 8,900 10,200 7,600
09/02/2026 8,900 0 (0%) 2,000 17.8 0 0 8,900 10,200 7,600
06/02/2026 9,100 0.4 (4.6%) 9,700 86.71 0 0 8,700 10,000 7,400
05/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/02/2026 8,600 -0.1 (-1.15%) 2,300 19.91 0 0 8,700 10,000 7,400
02/02/2026 8,700 0.2 (2.35%) 6,000 52.4 0 0 8,500 9,700 7,300
30/01/2026 8,500 0.8 (10.39%) 100 0.85 0 0 7,700 8,800 6,600
29/01/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
28/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
27/01/2026 7,700 0 (0%) 13 0.1 0 0 7,700 8,800 6,600
26/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
21/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/01/2026 7,700 0 (0%) 3,000 23.1 0 0 7,700 8,800 6,600
14/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
13/01/2026 7,700 0.2 (2.67%) 3,401 26.17 0 0 7,500 8,600 6,400
12/01/2026 7,500 0.2 (2.74%) 105 0.79 0 0 7,300 8,300 6,300
09/01/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
08/01/2026 7,300 0.3 (4.29%) 1,200 8.74 0 0 7,000 8,000 6,000
07/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/01/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
31/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/12/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
29/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/12/2025 7,100 0.1 (1.43%) 400 2.81 0 0 7,000 8,000 6,000
22/12/2025 7,000 0.3 (4.48%) 1,301 9.11 0 0 6,700 7,700 5,700
19/12/2025 6,900 -0.2 (-2.82%) 1,801 12.15 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/12/2025 7,100 0.9 (14.52%) 1,201 8.5 0 0 6,200 7,100 5,300
15/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/12/2025 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
11/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 1,000 7.2 0 0 7,200 8,200 6,200
09/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/12/2025 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
05/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/12/2025 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
03/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
02/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/12/2025 7,800 0 (0%) 300 2.34 0 0 7,800 8,900 6,700
28/11/2025 7,800 0 (0%) 100 0.78 0 0 7,800 8,900 6,700
27/11/2025 7,800 0.4 (5.41%) 1,500 11.76 0 0 7,400 8,500 6,300
26/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/11/2025 7,400 -1.3 (-14.94%) 200 1.48 0 0 8,700 10,000 7,400

Historical Data-ko - BSC

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