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
14/09/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/09/2026 5,100 -0.8 (-13.56%) 2,510 12.82 0 0 5,900 6,700 5,100
10/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/09/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
04/09/2026 5,900 -1 (-14.49%) 100 0.59 0 0 6,900 7,900 5,900
03/09/2026 6,900 0.3 (4.55%) 170,000 1,172.43 0 0 6,600 7,500 5,700
28/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/08/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
12/08/2026 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
11/08/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
10/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/08/2026 5,800 0.7 (13.73%) 600 3.48 0 0 5,100 5,800 4,400
05/08/2026 5,100 0 (0%) 4,400 22.51 0 0 5,100 5,800 4,400
04/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/08/2026 5,100 -0.9 (-15%) 30,800 157.08 0 0 6,000 6,900 5,100
31/07/2026 6,000 -1 (-14.29%) 1,300 7.8 0 0 7,000 8,000 6,000
30/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/07/2026 7,000 -0.7 (-9.09%) 500 3.5 0 0 7,700 8,800 6,600
24/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/07/2026 7,300 -0.6 (-7.59%) 43,600 337.02 0 0 7,900 9,000 6,800
22/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/07/2026 7,200 0.1 (1.41%) 217,900 1,732.12 0 0 7,100 8,100 6,100
15/07/2026 7,100 0.9 (14.52%) 122 0.83 0 0 6,200 7,100 5,300
14/07/2026 6,900 0 (0%) 300 1.87 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 0.5 (7.81%) 7,100 49 0 0 6,400 7,300 5,500
09/07/2026 7,200 0.4 (5.88%) 700 4.51 0 0 6,800 7,800 5,800
08/07/2026 7,200 0 (0%) 200 1.36 0 0 7,200 8,200 6,200
07/07/2026 7,000 0.7 (11.11%) 207,500 1,493.01 0 0 6,300 7,200 5,400
06/07/2026 6,300 -1.1 (-14.86%) 100 0.63 0 0 7,400 8,500 6,300
03/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/07/2026 7,400 -0.2 (-2.63%) 122 0.9 0 0 7,600 8,700 6,500
01/07/2026 8,300 0.8 (10.67%) 201 1.53 0 0 7,500 8,600 6,400
30/06/2026 7,700 1 (14.93%) 500 3.75 0 0 6,700 7,700 5,700
29/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/06/2026 6,900 0.8 (13.11%) 2,501 16.77 0 0 6,100 7,000 5,200
25/06/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
24/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/06/2026 7,400 0.9 (13.85%) 34,400 242.86 0 0 6,500 7,400 5,600
22/06/2026 6,500 0.7 (12.07%) 13,300 86.32 0 0 5,800 6,600 5,000
19/06/2026 5,800 0.1 (1.75%) 2,800 16.2 0 0 5,700 6,500 4,900
18/06/2026 5,700 0 (0%) 100 0.57 30,000 195 5,700 6,500 4,900
17/06/2026 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
16/06/2026 5,600 0.6 (12%) 1,000 5.45 0 0 5,000 5,700 4,300
15/06/2026 5,100 0.6 (13.33%) 2,700 13.45 0 0 4,500 5,100 3,900
12/06/2026 4,500 0 (0%) 2,445 10.99 0 0 4,500 5,100 3,900
11/06/2026 4,500 -0.6 (-11.76%) 200 0.9 0 0 5,100 5,800 4,400
10/06/2026 5,000 -0.8 (-13.79%) 1,100 5.57 0 0 5,800 6,600 5,000
09/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/05/2026 5,800 0 (0%) 4 0.02 0 0 5,800 6,600 5,000
26/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
25/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/05/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
20/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
18/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/05/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
14/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/05/2026 5,100 0 (0%) 30 0.15 0 0 5,100 5,800 4,400
12/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/05/2026 5,100 0.6 (13.33%) 200 1.02 0 0 4,500 5,100 3,900
08/05/2026 4,500 -0.5 (-10%) 1,400 6.31 0 0 5,000 5,700 4,300
07/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/05/2026 5,000 -0.1 (-1.96%) 46,100 230.5 0 0 5,100 5,800 4,400
05/05/2026 5,100 -0.8 (-13.56%) 55,500 283.09 0 0 5,900 6,700 5,100
04/05/2026 5,900 0 (0%) 20,100 118.59 0 0 5,900 6,700 5,100
29/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/04/2026 5,900 0.7 (13.46%) 1,500 8.85 0 0 5,200 5,900 4,500
21/04/2026 5,200 -0.7 (-11.86%) 2,200 11.45 0 0 5,900 6,700 5,100
20/04/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,700 5,100
17/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/04/2026 5,900 0.7 (13.46%) 300 1.77 0 0 5,200 5,900 4,500
14/04/2026 5,200 -0.8 (-13.33%) 200 1.03 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/04/2026 6,000 0.7 (13.21%) 100 0.6 0 0 5,300 6,000 4,600
08/04/2026 5,300 -0.4 (-7.02%) 100 0.53 0 0 5,700 6,500 4,900
07/04/2026 5,700 0.7 (14.%) 900 5.11 0 0 5,000 5,700 4,300
06/04/2026 5,000 -0.7 (-12.28%) 200 1 0 0 5,700 6,500 4,900
03/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/04/2026 5,700 0 (0%) 800 4.56 0 0 5,700 6,500 4,900
31/03/2026 5,800 0.7 (13.73%) 1,400 7.99 0 0 5,100 5,800 4,400
30/03/2026 5,100 -0.9 (-15%) 1,320 6.74 0 0 6,000 6,900 5,100
27/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/03/2026 6,000 -0.3 (-4.76%) 100 0.6 0 0 6,300 7,200 5,400
24/03/2026 6,300 0 (0%) 600 3.78 0 0 6,300 7,200 5,400
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/03/2026 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
17/03/2026 5,500 0 (0%) 1,600 8.81 0 0 5,500 6,300 4,700
16/03/2026 5,500 -0.3 (-5.17%) 500 2.75 0 0 5,800 6,600 5,000

Historical Data-ko - BSC

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