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
21/08/2026 8,700 -0.2 (-2.25%) 300 2.61 0 0 8,900 10,200 7,600
20/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/08/2026 8,900 0.8 (9.88%) 102 0.91 0 0 8,100 9,300 6,900
18/08/2026 8,200 0.8 (10.81%) 1,500 12.1 0 0 7,400 8,500 6,300
17/08/2026 7,400 -0.1 (-1.33%) 703 5.2 0 0 7,500 8,600 6,400
14/08/2026 7,800 -0.6 (-7.14%) 506 3.79 0 0 8,400 9,600 7,200
13/08/2026 8,400 -0.1 (-1.18%) 200 1.68 0 0 8,500 9,700 7,300
12/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/08/2026 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
06/08/2026 8,100 0.5 (6.58%) 200 1.62 0 0 7,600 8,700 6,500
05/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
04/08/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
03/08/2026 7,600 0 (0%) 2 0.02 0 0 7,600 8,700 6,500
31/07/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
30/07/2026 7,600 0 (0%) 66 0.51 0 0 7,600 8,700 6,500
29/07/2026 7,600 0 (0%) 300 2.27 0 0 7,600 8,700 6,500
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/07/2026 7,700 -0.4 (-4.94%) 1,400 10.7 0 0 8,100 9,300 6,900
23/07/2026 8,100 -0.1 (-1.22%) 600 4.86 0 0 8,200 9,400 7,000
22/07/2026 8,200 0 (0%) 101 0.83 0 0 8,200 9,400 7,000
21/07/2026 8,200 0 (0%) 400 3.28 0 0 8,200 9,400 7,000
20/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/07/2026 8,000 -0.6 (-6.98%) 500 4.1 0 0 8,600 9,800 7,400
15/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/07/2026 8,600 0.4 (4.88%) 100 0.86 0 0 8,200 9,400 7,000
13/07/2026 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
10/07/2026 8,200 0 (0%) 1,300 10.66 0 0 8,200 9,400 7,000
09/07/2026 8,200 0 (0%) 3 0.03 0 0 8,200 9,400 7,000
08/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/07/2026 8,100 -0.3 (-3.57%) 200 1.64 0 0 8,400 9,600 7,200
03/07/2026 8,200 -0.4 (-4.65%) 300 2.51 0 0 8,600 9,800 7,400
02/07/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,500 7,100
01/07/2026 8,300 0 (0%) 5 0.04 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 -0.2 (-2.35%) 1,153 9.53 0 0 8,500 9,700 7,300
26/06/2026 8,500 -0.1 (-1.16%) 700 5.96 0 0 8,600 9,800 7,400
25/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/06/2026 8,600 0.4 (4.88%) 100 0.86 0 0 8,200 9,400 7,000
23/06/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
22/06/2026 8,200 0 (0%) 300 2.45 0 0 8,200 9,400 7,000
19/06/2026 8,200 -0.3 (-3.53%) 900 7.38 0 0 8,500 9,700 7,300
18/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/06/2026 8,500 -0.1 (-1.16%) 100 0.85 0 0 8,600 9,800 7,400
16/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/06/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,800 7,400
12/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/06/2026 8,600 -0.4 (-4.44%) 1,300 11.13 0 0 9,000 10,300 7,700
09/06/2026 9,000 1 (12.5%) 100 0.9 0 0 8,000 9,200 6,800
08/06/2026 8,000 0 (0%) 500 4.01 0 0 8,000 9,200 6,800
05/06/2026 7,800 -0.7 (-8.24%) 2,900 23.16 0 0 8,500 9,700 7,300
04/06/2026 8,500 0 (0%) 4 0.03 0 0 8,500 9,700 7,300
03/06/2026 8,500 0 (0%) 10 0.08 0 0 8,500 9,700 7,300
02/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/06/2026 8,600 0 (0%) 300 2.56 0 0 8,600 9,800 7,400
29/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/05/2026 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
27/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/05/2026 8,500 -0.1 (-1.16%) 1,100 9.45 0 0 8,600 9,800 7,400
25/05/2026 8,600 0 (0%) 4 0.03 0 0 8,600 9,800 7,400
22/05/2026 8,600 -0.1 (-1.15%) 2,400 20.64 0 0 8,700 10,000 7,400
21/05/2026 8,600 0 (0%) 202 1.76 0 0 8,600 9,800 7,400
20/05/2026 8,500 -0.5 (-5.56%) 5,000 42.86 0 0 9,000 10,300 7,700
19/05/2026 9,000 -0.2 (-2.17%) 500 4.5 0 0 9,200 10,500 7,900
18/05/2026 9,200 -0.1 (-1.08%) 1,500 13.8 0 0 9,300 10,600 8,000
15/05/2026 9,300 0.6 (6.9%) 11,946 110.86 0 0 8,700 10,000 7,400
14/05/2026 8,700 0 (0%) 1,410 12.28 0 0 8,700 10,000 7,400
13/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/05/2026 8,700 0.1 (1.16%) 4,308 37.42 0 0 8,600 9,800 7,400
11/05/2026 8,600 -0.3 (-3.37%) 900 7.71 0 0 8,900 10,200 7,600
08/05/2026 8,900 -0.1 (-1.11%) 101 0.9 0 0 9,000 10,300 7,700
07/05/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
06/05/2026 8,800 0.2 (2.33%) 802 7.2 0 0 8,600 9,800 7,400
05/05/2026 8,700 0.2 (2.35%) 900 7.78 0 0 8,500 9,700 7,300
04/05/2026 8,500 0 (0%) 0 0 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 -0.1 (-1.16%) 235 1.99 0 0 8,600 9,800 7,400
24/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/04/2026 8,600 0 (0%) 1,307 11.24 0 0 8,600 9,800 7,400
22/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/04/2026 8,500 -0.1 (-1.16%) 1,300 11.14 0 0 8,600 9,800 7,400
20/04/2026 8,600 -0.3 (-3.37%) 1,400 12.04 0 0 8,900 10,200 7,600
17/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/04/2026 8,900 0 (0%) 300 2.67 0 0 8,900 10,200 7,600
13/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/04/2026 8,900 0 (0%) 35 0.31 0 0 8,900 10,200 7,600
09/04/2026 8,900 0 (0%) 1,400 12.46 0 0 8,900 10,200 7,600
08/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/04/2026 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
06/04/2026 8,900 0 (0%) 600 5.14 0 0 8,900 10,200 7,600
03/04/2026 8,900 0.1 (1.14%) 300 2.67 0 0 8,800 10,100 7,500
02/04/2026 8,500 -0.3 (-3.41%) 3,000 26.5 0 0 8,800 10,100 7,500
01/04/2026 8,800 0.1 (1.15%) 2,100 18.48 0 0 8,700 10,000 7,400
31/03/2026 8,900 0.4 (4.71%) 500 4.37 0 0 8,500 9,700 7,300
30/03/2026 8,500 -0.1 (-1.16%) 400 3.4 0 0 8,600 9,800 7,400
27/03/2026 8,600 0 (0%) 200 1.71 0 0 8,600 9,800 7,400
26/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/03/2026 8,600 0.1 (1.18%) 802 6.93 0 0 8,500 9,700 7,300
24/03/2026 8,300 -0.1 (-1.19%) 1,500 12.76 0 0 8,400 9,600 7,200
23/03/2026 8,300 -0.3 (-3.49%) 703 5.91 0 0 8,600 9,800 7,400
20/03/2026 8,700 0.1 (1.16%) 300 2.58 0 0 8,600 9,800 7,400
19/03/2026 8,500 0 (0%) 2,509 21.53 0 0 8,500 9,700 7,300
18/03/2026 8,500 0 (0%) 407 3.47 0 0 8,500 9,700 7,300
17/03/2026 8,500 -0.1 (-1.16%) 1,200 10.25 0 0 8,600 9,800 7,400
16/03/2026 8,700 -0.2 (-2.25%) 4,323 37.22 0 0 8,900 10,200 7,600
13/03/2026 8,900 0.5 (5.95%) 700 6.23 0 0 8,400 9,600 7,200
12/03/2026 9,000 0.5 (5.88%) 3,603 30.33 0 0 8,500 9,700 7,300
11/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/03/2026 8,300 -0.2 (-2.35%) 2,102 17.86 0 0 8,500 9,700 7,300
09/03/2026 8,500 -0.5 (-5.56%) 4,213 35.75 0 0 9,000 10,300 7,700
06/03/2026 8,900 -0.3 (-3.26%) 2,700 24.18 0 0 9,200 10,500 7,900
05/03/2026 9,000 -1.1 (-10.89%) 5,199 48.22 0 0 10,100 11,600 8,600
04/03/2026 9,300 -0.1 (-1.06%) 53,077 536.82 0 0 9,400 10,800 8,000
03/03/2026 9,600 0.4 (4.35%) 32,930 308.78 0 0 9,200 10,500 7,900
02/03/2026 9,000 0.2 (2.27%) 18,411 169.96 0 0 8,800 10,100 7,500
27/02/2026 8,700 -0.5 (-5.43%) 800 7 0 0 9,200 10,500 7,900
26/02/2026 8,900 -0.1 (-1.11%) 1,100 10.11 0 0 9,000 10,300 7,700
25/02/2026 9,000 0.3 (3.45%) 11,200 100.24 0 0 8,700 10,000 7,400
24/02/2026 8,700 0.2 (2.35%) 401 3.48 0 0 8,500 9,700 7,300
23/02/2026 8,600 0.1 (1.18%) 3,200 27.3 0 0 8,500 9,700 7,300

Historical Data-ko - BSC

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