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 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/10/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
23/10/2026 8,200 0 (0%) 16 0.11 0 0 8,200 9,400 7,000
22/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/10/2026 8,200 0 (0%) 400 3.28 0 0 8,200 9,400 7,000
12/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
09/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
08/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/09/2026 8,200 -0.2 (-2.38%) 600 4.92 0 0 8,400 9,600 7,200
29/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/09/2026 8,300 -1.2 (-12.63%) 1,400 11.82 0 0 9,500 10,900 8,100
23/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
18/09/2026 9,500 0 (0%) 500 4.75 0 0 9,500 10,900 8,100
17/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/09/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
15/09/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
14/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/09/2026 9,500 0.1 (1.06%) 100 0.95 0 0 9,400 10,800 8,000
10/09/2026 9,200 0 (0%) 400 3.74 0 0 9,200 10,500 7,900
09/09/2026 9,200 0.4 (4.55%) 500 4.6 0 0 8,800 10,100 7,500
08/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/09/2026 8,500 0 (0%) 400 3.5 0 0 8,500 9,700 7,300
03/09/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
28/08/2026 8,200 1 (13.89%) 100 0.82 0 0 7,200 8,200 6,200
27/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
26/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
25/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
24/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
21/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
19/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
18/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
17/08/2026 7,200 0.1 (1.41%) 200 1.44 0 0 7,100 8,100 6,100
14/08/2026 7,200 0.2 (2.86%) 201 1.43 0 0 7,000 8,000 6,000
13/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/08/2026 7,000 -1 (-12.5%) 100 0.7 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/08/2026 8,000 1 (14.29%) 601 4.81 0 0 7,000 8,000 6,000
03/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/07/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
29/07/2026 6,900 0 (0%) 1,200 8.34 0 0 6,900 7,900 5,900
28/07/2026 6,900 0.4 (6.15%) 100 0.69 0 0 6,500 7,400 5,600
27/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/07/2026 6,500 0 (0%) 400 2.58 0 0 6,500 7,400 5,600
17/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/07/2026 6,500 -0.4 (-5.8%) 400 2.6 0 0 6,900 7,900 5,900
15/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/07/2026 7,200 0.2 (2.86%) 400 2.74 0 0 7,000 8,000 6,000
07/07/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
06/07/2026 7,000 -0.4 (-5.41%) 200 1.4 0 0 7,400 8,500 6,300
03/07/2026 7,000 -1 (-12.5%) 900 6.7 0 0 8,000 9,200 6,800
02/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/07/2026 8,000 0 (0%) 7 0.06 0 0 8,000 9,200 6,800
30/06/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
29/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/06/2026 8,000 0 (0%) 10 0.08 0 0 8,000 9,200 6,800
25/06/2026 8,000 -1.1 (-12.09%) 400 3.19 0 0 9,100 10,400 7,800
24/06/2026 9,100 0 (0%) 4 0.04 0 0 9,100 10,400 7,800
23/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
18/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
15/06/2026 9,000 -0.6 (-6.25%) 1,500 13.62 0 0 9,600 11,000 8,200
12/06/2026 10,000 -0.7 (-6.54%) 701 6.71 0 0 10,700 12,300 9,100
11/06/2026 10,500 -1.5 (-12.5%) 1,001 10.75 0 0 12,000 13,800 10,200
10/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/05/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/05/2026 12,000 -0.1 (-0.83%) 100 1.2 0 0 12,100 13,900 10,300
21/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
20/05/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
19/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
14/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/05/2026 12,500 0 (0%) 6 0.08 0 0 12,500 14,300 10,700
11/05/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
08/05/2026 12,500 0 (0%) 106 1.31 0 0 12,500 14,300 10,700
07/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/05/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
05/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/05/2026 12,500 0.5 (4.17%) 106 1.31 0 0 12,000 13,800 10,200

Historical Data-ko - BSC

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