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
25/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/09/2026 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
22/09/2026 5,400 0 (0%) 2,000 10.8 0 0 5,400 6,200 4,600
21/09/2026 5,400 -0.1 (-1.82%) 2,500 13.5 0 0 5,500 6,300 4,700
18/09/2026 5,500 -0.1 (-1.79%) 900 4.95 0 0 5,600 6,400 4,800
17/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/09/2026 5,600 0.5 (9.8%) 102 0.57 0 0 5,100 5,800 4,400
14/09/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/09/2026 5,000 -0.6 (-10.71%) 1,300 6.6 0 0 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/09/2026 5,900 0 (0%) 300 1.69 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%) 0 0 0 0 5,900 6,700 5,100
04/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
03/09/2026 5,900 -0.5 (-7.81%) 200 1.18 0 0 6,400 7,300 5,500
28/08/2026 6,400 -0.2 (-3.03%) 101 0.65 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%) 17 0.11 0 0 6,600 7,500 5,700
25/08/2026 6,600 0.4 (6.45%) 100 0.66 0 0 6,200 7,100 5,300
24/08/2026 6,600 -0.1 (-1.49%) 200 1.23 0 0 6,700 7,700 5,700
21/08/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
20/08/2026 6,700 0.8 (13.56%) 100 0.67 0 0 5,900 6,700 5,100
19/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/08/2026 6,200 0.2 (3.33%) 2,902 17.89 0 0 6,000 6,900 5,100
14/08/2026 6,000 0 (0%) 2 0.01 0 0 6,000 6,900 5,100
13/08/2026 6,000 -0.9 (-13.04%) 100 0.6 0 0 6,900 7,900 5,900
12/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/08/2026 6,900 0.7 (11.29%) 100 0.69 0 0 6,200 7,100 5,300
07/08/2026 6,200 0 (0%) 2 0.01 0 0 6,200 7,100 5,300
06/08/2026 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,600 5,000
05/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/08/2026 6,000 -0.5 (-7.69%) 200 1.16 0 0 6,500 7,400 5,600
03/08/2026 6,900 0.8 (13.11%) 200 1.3 0 0 6,100 7,000 5,200
31/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/07/2026 6,600 0.8 (13.79%) 800 4.86 0 0 5,800 6,600 5,000
29/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/07/2026 5,700 0.6 (11.76%) 200 1.15 0 0 5,100 5,800 4,400
22/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
21/07/2026 5,100 -0.9 (-15%) 202 1.03 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/07/2026 6,000 0.7 (13.21%) 155 0.92 0 0 5,300 6,000 4,600
15/07/2026 5,300 0 (0%) 17 0.09 0 0 5,300 6,000 4,600
14/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 2 0.01 0 0 5,300 6,000 4,600
10/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/07/2026 5,500 -0.5 (-8.33%) 204 1.08 0 0 6,000 6,900 5,100
08/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/07/2026 6,000 -0.1 (-1.64%) 200 1.2 0 0 6,100 7,000 5,200
02/07/2026 6,300 0.8 (14.55%) 1,403 8.58 0 0 5,500 6,300 4,700
01/07/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
30/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/06/2026 5,500 0.3 (5.77%) 100 0.55 0 0 5,200 5,900 4,500
23/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/06/2026 5,200 0.2 (4%) 126 0.66 0 0 5,000 5,700 4,300
19/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
16/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
15/06/2026 5,000 -0.7 (-12.28%) 188 0.94 0 0 5,700 6,500 4,900
12/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/06/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
08/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/06/2026 5,700 0 (0%) 1 0. 0 0 5,700 6,500 4,900
04/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/06/2026 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
02/06/2026 5,700 0.2 (3.64%) 102 0.58 0 0 5,500 6,300 4,700
01/06/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
29/05/2026 5,900 0.1 (1.72%) 202 1.1 0 0 5,800 6,600 5,000
28/05/2026 5,600 0.4 (7.69%) 201 1.16 0 0 5,200 5,900 4,500
27/05/2026 5,200 0 (0%) 2 0.01 0 0 5,200 5,900 4,500
26/05/2026 5,600 0.3 (5.66%) 300 1.57 0 0 5,300 6,000 4,600
25/05/2026 5,600 0 (0%) 202 1.06 0 0 5,600 6,400 4,800
22/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/05/2026 6,000 0 (0%) 200 1.11 0 0 6,000 6,900 5,100
05/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/04/2026 5,900 -0.1 (-1.67%) 3,602 21.6 0 0 6,000 6,900 5,100
10/04/2026 6,000 0.3 (5.26%) 210 1.26 0 0 5,700 6,500 4,900
09/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/04/2026 5,700 0 (0%) 510 2.9 0 0 5,700 6,500 4,900
07/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/04/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
03/04/2026 6,000 0.4 (7.14%) 302 1.71 0 0 5,600 6,400 4,800
02/04/2026 5,600 0.4 (7.69%) 101 0.56 0 0 5,200 5,900 4,500
01/04/2026 5,200 -0.7 (-11.86%) 2,000 10.4 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/03/2026 6,000 0.4 (7.14%) 500 2.96 0 0 5,600 6,400 4,800
27/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800

Historical Data-ko - BSC

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