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
30/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/10/2026 10,200 0 (0%) 3 0.03 0 0 10,200 11,700 8,700
23/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/09/2026 10,200 1.3 (14.61%) 152 1.48 0 0 8,900 10,200 7,600
24/09/2026 8,900 0 (0%) 3 0.03 0 0 8,900 10,200 7,600
23/09/2026 8,900 1.1 (14.1%) 248 2.17 0 0 7,800 8,900 6,700
22/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
16/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
15/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
14/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/09/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,900 6,700
08/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/09/2026 7,800 1 (14.71%) 1,036 8.05 0 0 6,800 7,800 5,800
28/08/2026 6,800 -1.2 (-15%) 100 0.68 0 0 8,000 9,200 6,800
27/08/2026 8,000 0.7 (9.59%) 300 2.4 0 0 7,300 8,300 6,300
26/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
25/08/2026 7,300 0.9 (14.06%) 351 2.5 0 0 6,400 7,300 5,500
24/08/2026 6,400 -0.9 (-12.33%) 100 0.64 0 0 7,300 8,300 6,300
21/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
19/08/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
18/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
17/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/08/2026 7,300 0.9 (14.06%) 501 3.66 0 0 6,400 7,300 5,500
13/08/2026 6,400 -1 (-13.51%) 100 0.64 0 0 7,400 8,500 6,300
12/08/2026 7,700 1 (14.93%) 1,202 8.87 0 0 6,700 7,700 5,700
11/08/2026 7,200 0.9 (14.29%) 3,300 22.16 0 0 6,300 7,200 5,400
10/08/2026 6,100 0.1 (1.67%) 700 4.43 0 0 6,000 6,900 5,100
07/08/2026 7,000 0.9 (14.75%) 500 3.02 0 0 6,100 7,000 5,200
06/08/2026 6,600 0 (0%) 301 1.83 0 0 6,600 7,500 5,700
05/08/2026 6,600 -1.1 (-14.29%) 200 1.32 0 0 7,700 8,800 6,600
04/08/2026 7,700 -0.9 (-10.47%) 100 0.77 0 0 8,600 9,800 7,400
03/08/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
31/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/07/2026 8,600 0.8 (10.26%) 100 0.86 0 0 7,800 8,900 6,700
24/07/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
23/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/07/2026 7,800 1 (14.71%) 100 0.78 0 0 6,800 7,800 5,800
21/07/2026 6,500 -0.4 (-5.8%) 602 4.12 0 0 6,900 7,900 5,900
20/07/2026 6,500 -0.8 (-10.96%) 2,200 15.2 0 0 7,300 8,300 6,300
17/07/2026 7,300 0 (0%) 1,000 7.3 0 0 7,300 8,300 6,300
16/07/2026 7,100 -0.3 (-4.05%) 4,000 29 0 0 7,400 8,500 6,300
15/07/2026 8,500 1 (13.33%) 6,401 47.51 0 0 7,500 8,600 6,400
14/07/2026 7,500 -0.8 (-9.64%) 1,000 7.5 0 0 8,300 9,500 7,100
13/07/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
10/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/07/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
03/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
02/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
01/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
30/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/06/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
26/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/06/2026 8,300 0 (0%) 2 0.02 0 0 8,300 9,500 7,100
24/06/2026 8,300 0.8 (10.67%) 100 0.83 0 0 7,500 8,600 6,400
23/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
12/06/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,600 6,400
11/06/2026 7,500 -0.4 (-5.06%) 600 4.5 0 0 7,900 9,000 6,800
10/06/2026 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
09/06/2026 7,900 0 (0%) 600 4.74 0 0 7,900 9,000 6,800
08/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/05/2026 7,900 0.9 (12.86%) 227 1.79 0 0 7,000 8,000 6,000
25/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/05/2026 7,000 0 (0%) 1,900 13.3 0 0 7,000 8,000 6,000
21/05/2026 7,000 0 (0%) 86 0.6 0 0 7,000 8,000 6,000
20/05/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
19/05/2026 6,900 0 (0%) 900 6.31 0 0 6,900 7,900 5,900
18/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/05/2026 7,000 0 (0%) 701 4.85 0 0 7,000 8,000 6,000
14/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/05/2026 7,200 0.9 (14.29%) 519 3.59 0 0 6,300 7,200 5,400
12/05/2026 6,300 -1 (-13.7%) 700 4.41 0 0 7,300 8,300 6,300
11/05/2026 7,300 0 (0%) 12 0.08 0 0 7,300 8,300 6,300
08/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
07/05/2026 7,300 0 (0%) 14 0.1 0 0 7,300 8,300 6,300
06/05/2026 7,800 0.6 (8.33%) 318 2.32 0 0 7,200 8,200 6,200
05/05/2026 7,900 0.8 (11.27%) 2,300 16.67 0 0 7,100 8,100 6,100
04/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100

Historical Data-ko - BSC

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