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 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
11/09/2026 7,000 0.9 (14.75%) 100 0.7 0 0 6,100 7,000 5,200
10/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/09/2026 6,100 -0.9 (-12.86%) 2,008 12.26 0 0 7,000 8,000 6,000
08/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/09/2026 7,000 0.6 (9.38%) 108 0.75 0 0 6,400 7,300 5,500
03/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
31/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/07/2026 6,400 -1.1 (-14.67%) 1,208 7.73 0 0 7,500 8,600 6,400
27/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
09/07/2026 7,800 0.6 (8.33%) 201 1.51 0 0 7,200 8,200 6,200
08/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
07/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
03/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
02/07/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
01/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/06/2026 6,700 0 (0%) 200 1.44 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 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/06/2026 6,700 0 (0%) 25 0.17 0 0 6,700 7,700 5,700
22/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/06/2026 6,700 0 (0%) 20 0.13 0 0 6,700 7,700 5,700
18/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/06/2026 6,700 0 (0%) 1,100 7.37 0 0 6,700 7,700 5,700
15/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/06/2026 6,700 0.8 (13.56%) 120 0.8 0 0 5,900 6,700 5,100
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/06/2026 6,600 0.8 (13.79%) 1,500 8.86 0 0 5,800 6,600 5,000
05/06/2026 5,800 -0.9 (-13.43%) 100 0.58 0 0 6,700 7,700 5,700
04/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
02/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
01/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/05/2026 6,700 0 (0%) 10 0.06 0 0 6,700 7,700 5,700
26/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/05/2026 6,700 -0.2 (-2.9%) 200 1.34 0 0 6,900 7,900 5,900
20/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/05/2026 6,900 0 (0%) 10 0.06 0 0 6,900 7,900 5,900
18/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/05/2026 6,900 0.7 (11.29%) 100 0.69 0 0 6,200 7,100 5,300
07/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/05/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
05/05/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
04/05/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
29/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/04/2026 7,100 0 (0%) 20 0.12 0 0 7,100 8,100 6,100
21/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/04/2026 7,100 0 (0%) 30 0.21 0 0 7,100 8,100 6,100
17/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/04/2026 7,100 0 (0%) 12 0.07 0 0 7,100 8,100 6,100
15/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/04/2026 7,100 0.9 (14.52%) 131 0.93 0 0 6,200 7,100 5,300
08/04/2026 6,200 -0.8 (-11.43%) 140 0.9 0 0 7,000 8,000 6,000
07/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/04/2026 7,000 -0.5 (-6.67%) 100 0.7 0 0 7,500 8,600 6,400
31/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/03/2026 7,500 0 (0%) 50 0.34 0 0 7,500 8,600 6,400
25/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/03/2026 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
20/03/2026 7,000 0.9 (14.75%) 150 1.05 0 0 6,100 7,000 5,200
19/03/2026 6,100 -0.7 (-10.29%) 100 0.61 0 0 6,800 7,800 5,800
18/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800

Historical Data-ko - BSC

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