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
03/11/2026 7,400 -0.2 (-2.63%) 500 3.7 0 0 7,600 8,700 6,500
02/11/2026 7,400 0.3 (4.23%) 1,401 10.59 0 0 7,100 8,100 6,100
30/10/2026 7,100 0 (0%) 1,300 9.23 0 0 7,100 8,100 6,100
29/10/2026 7,100 -0.1 (-1.39%) 200 1.42 0 0 7,200 8,200 6,200
28/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
27/10/2026 7,200 0.1 (1.41%) 1,000 7.2 0 0 7,100 8,100 6,100
26/10/2026 7,000 0 (0%) 1,000 7.05 0 0 7,000 8,000 6,000
23/10/2026 7,000 -0.5 (-6.67%) 900 6.3 0 0 7,500 8,600 6,400
22/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/10/2026 7,500 -0.2 (-2.6%) 5,500 41.25 0 0 7,700 8,800 6,600
20/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/10/2026 7,700 0.4 (5.48%) 120 0.92 0 0 7,300 8,300 6,300
16/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/10/2026 6,900 -0.8 (-10.39%) 1,900 13.85 0 0 7,700 8,800 6,600
13/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
12/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/10/2026 7,700 0.7 (10%) 100 0.77 0 0 7,000 8,000 6,000
07/10/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/10/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/10/2026 7,000 0 (0%) 7 0.05 0 0 7,000 8,000 6,000
02/10/2026 6,900 -1 (-12.66%) 4,500 31.65 0 0 7,900 9,000 6,800
01/10/2026 7,900 0.9 (12.86%) 400 3.17 0 0 7,000 8,000 6,000
30/09/2026 6,900 0 (0%) 13,500 94.55 0 0 6,900 7,900 5,900
29/09/2026 6,900 -0.7 (-9.21%) 5,800 40.22 0 0 7,600 8,700 6,500
28/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
25/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/09/2026 7,400 -0.4 (-5.13%) 3,300 25.22 0 0 7,800 8,900 6,700
23/09/2026 7,800 0 (0%) 600 4.68 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 7,900 0.6 (8.22%) 400 3.11 0 0 7,300 8,300 6,300
18/09/2026 7,400 -0.1 (-1.33%) 2,000 14.65 0 0 7,500 8,600 6,400
17/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/09/2026 7,500 0 (0%) 900 6.75 0 0 7,500 8,600 6,400
15/09/2026 7,500 -0.1 (-1.32%) 1,600 12 0 0 7,600 8,700 6,500
14/09/2026 7,600 0 (0%) 600 4.56 0 0 7,600 8,700 6,500
11/09/2026 7,600 0 (0%) 1,300 9.83 0 0 7,600 8,700 6,500
10/09/2026 7,600 0 (0%) 5,400 41.04 0 0 7,600 8,700 6,500
09/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
08/09/2026 7,600 0.1 (1.33%) 1,400 10.59 0 0 7,500 8,600 6,400
07/09/2026 7,600 -0.1 (-1.3%) 1,800 13.58 0 0 7,700 8,800 6,600
04/09/2026 7,700 0 (0%) 10,800 82.98 0 0 7,700 8,800 6,600
03/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/08/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,800 6,600
27/08/2026 7,700 -0.2 (-2.53%) 200 1.53 0 0 7,900 9,000 6,800
26/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
25/08/2026 8,500 -0.3 (-3.41%) 300 2.37 0 0 8,800 10,100 7,500
24/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/08/2026 8,800 0 (0%) 500 4.42 0 0 8,800 10,100 7,500
20/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/08/2026 8,800 0.4 (4.76%) 100 0.88 0 0 8,400 9,600 7,200
18/08/2026 8,400 0 (0%) 5 0.05 0 0 8,400 9,600 7,200
17/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/08/2026 8,700 0 (0%) 600 5.03 0 0 8,700 10,000 7,400
13/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/08/2026 8,700 1.1 (14.47%) 100 0.87 0 0 7,600 8,700 6,500
11/08/2026 7,500 -0.8 (-9.64%) 800 6.05 0 0 8,300 9,500 7,100
10/08/2026 8,300 0 (0%) 2,800 23.24 0 0 8,300 9,500 7,100
07/08/2026 8,300 0.9 (12.16%) 3,700 30.65 0 0 7,400 8,500 6,300
06/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/08/2026 8,300 -0.1 (-1.19%) 602 4.45 0 0 8,400 9,600 7,200
04/08/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
03/08/2026 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
31/07/2026 7,800 -0.1 (-1.27%) 2,800 21.84 0 0 7,900 9,000 6,800
30/07/2026 7,800 -0.5 (-6.02%) 2,200 17.39 0 0 8,300 9,500 7,100
29/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
28/07/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
27/07/2026 8,000 0 (0%) 5,900 42.94 0 0 8,000 9,200 6,800
24/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/07/2026 8,000 0.6 (8.11%) 100 0.8 0 0 7,400 8,500 6,300
21/07/2026 7,300 -0.7 (-8.75%) 2,411 17.78 0 0 8,000 9,200 6,800
20/07/2026 8,000 -0.5 (-5.88%) 300 2.4 0 0 8,500 9,700 7,300
17/07/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 9,200 6,800
16/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/07/2026 8,000 0 (0%) 5,000 39.95 0 0 8,000 9,200 6,800
10/07/2026 7,900 -0.1 (-1.25%) 10,700 85.35 0 0 8,000 9,200 6,800
09/07/2026 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
08/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/07/2026 8,000 0 (0%) 2,300 18.4 0 0 8,000 9,200 6,800
06/07/2026 8,000 -0.1 (-1.23%) 2,900 23.2 0 0 8,100 9,300 6,900
03/07/2026 8,100 -0.1 (-1.22%) 1,100 8.91 0 0 8,200 9,400 7,000
02/07/2026 8,100 -0.2 (-2.41%) 7,700 62.83 0 0 8,300 9,500 7,100
01/07/2026 8,300 0 (0%) 500 4.15 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 (2.47%) 500 4.15 0 0 8,100 9,300 6,900
26/06/2026 8,200 0.2 (2.5%) 801 6.49 0 0 8,000 9,200 6,800
25/06/2026 8,000 -0.2 (-2.44%) 2,005 16.04 0 0 8,200 9,400 7,000
24/06/2026 8,200 0 (0%) 406 3.33 0 0 8,200 9,400 7,000
23/06/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
22/06/2026 8,100 -0.1 (-1.22%) 4,900 39.7 0 0 8,200 9,400 7,000
19/06/2026 8,200 0 (0%) 1,000 8.2 0 0 8,200 9,400 7,000
18/06/2026 8,200 0.1 (1.23%) 203 1.67 0 0 8,100 9,300 6,900
17/06/2026 8,200 -0.1 (-1.2%) 2,100 17.04 0 0 8,300 9,500 7,100
16/06/2026 8,400 0.2 (2.44%) 400 3.3 0 0 8,200 9,400 7,000
15/06/2026 8,100 0 (0%) 9,300 76.66 0 0 8,100 9,300 6,900
12/06/2026 8,400 0.3 (3.7%) 2,100 17.04 0 0 8,100 9,300 6,900
11/06/2026 8,100 0 (0%) 1,100 8.94 0 0 8,100 9,300 6,900
10/06/2026 8,100 -0.4 (-4.71%) 2,205 17.93 0 0 8,500 9,700 7,300
09/06/2026 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
08/06/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 9,200 6,800
05/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/06/2026 8,000 0 (0%) 17,600 141.52 0 0 8,000 9,200 6,800
03/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/06/2026 8,000 0 (0%) 2,100 16.8 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
29/05/2026 8,000 0 (0%) 13,900 111.4 0 0 8,000 9,200 6,800
28/05/2026 8,000 -0.9 (-10.11%) 10,011 80.2 0 0 8,900 10,200 7,600
27/05/2026 8,900 0 (0%) 2 0.02 0 0 8,900 10,200 7,600
26/05/2026 8,300 0 (0%) 200 1.78 0 0 8,300 9,500 7,100
25/05/2026 8,300 -0.6 (-6.74%) 5,000 41.4 0 0 8,900 10,200 7,600
22/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
21/05/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 9,300 6,900
20/05/2026 8,100 0 (0%) 1,617 13.13 0 0 8,100 9,300 6,900
19/05/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
18/05/2026 8,000 0 (0%) 17,800 142.4 0 0 8,000 9,200 6,800
15/05/2026 8,100 -0.5 (-5.81%) 22,300 179.2 0 0 8,600 9,800 7,400
14/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/05/2026 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
12/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/05/2026 8,400 0.1 (1.2%) 400 3.43 0 0 8,300 9,500 7,100
08/05/2026 8,800 0.6 (7.32%) 700 5.8 0 0 8,200 9,400 7,000
07/05/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
06/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/05/2026 8,200 -0.9 (-9.89%) 700 5.74 0 0 9,100 10,400 7,800

Historical Data-ko - BSC

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