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
10/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
05/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
04/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
03/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
31/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
30/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
29/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
24/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
23/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
22/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
21/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
17/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
16/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
15/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
14/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
13/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
09/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
03/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
02/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
01/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
30/06/2026 7,600 0.6 (8.57%) 100 0.76 0 0 7,000 7,700 6,300
29/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
26/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
25/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/06/2026 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,000 5,800
19/06/2026 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,400 5,400
18/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
17/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
16/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
15/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
12/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
10/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
08/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
05/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
03/06/2026 5,900 0.4 (7.27%) 100 0.59 0 0 5,500 6,000 5,000
02/06/2026 5,500 -0.4 (-6.78%) 200 1.1 0 0 5,900 6,400 5,400
01/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
29/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
28/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
26/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
25/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
22/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
21/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
20/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
19/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
18/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
15/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
14/05/2026 5,900 -0.4 (-6.35%) 200 1.22 0 0 6,300 6,900 5,700
13/05/2026 6,300 -0.7 (-10%) 400 2.8 0 0 7,000 7,700 6,300
12/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
11/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/05/2026 7,000 0 (0%) 50 0.33 0 0 7,000 7,700 6,300
05/05/2026 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
04/05/2026 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
29/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
28/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
20/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
16/04/2026 7,000 0 (0%) 42,175 295.29 0 0 7,000 7,700 6,300
15/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
09/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/04/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/04/2026 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 7,800 6,400
02/04/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
01/04/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
31/03/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
30/03/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
27/03/2026 7,100 -0.1 (-1.39%) 3,300 23.3 0 0 7,200 7,900 6,500
26/03/2026 7,200 0.5 (7.46%) 100 0.72 0 0 6,700 7,300 6,100
25/03/2026 6,700 -0.7 (-9.46%) 500 3.35 0 0 7,400 8,100 6,700
24/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/03/2026 7,400 -0.8 (-9.76%) 200 1.48 0 0 8,200 9,000 7,400
20/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
19/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
18/03/2026 8,200 -0.9 (-9.89%) 900 7.38 0 0 9,100 10,000 8,200
17/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
16/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
13/03/2026 9,100 0.7 (8.33%) 100 0.91 0 0 8,400 9,200 7,600
12/03/2026 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,500 7,100
11/03/2026 7,800 0.6 (8.33%) 100 0.78 0 0 7,200 7,900 6,500
10/03/2026 7,200 0 (0%) 1 0.01 0 0 7,200 7,900 6,500
09/03/2026 7,200 0.4 (5.88%) 1,100 6.92 0 0 6,800 7,400 6,200
06/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
05/03/2026 6,800 0 (0%) 97 0.6 0 0 6,800 7,400 6,200
04/03/2026 6,800 0.3 (4.62%) 200 1.36 0 0 6,500 7,100 5,900
03/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
02/03/2026 6,500 -0.6 (-8.45%) 1,200 7.8 0 0 7,100 7,800 6,400
27/02/2026 7,100 -0.1 (-1.39%) 400 2.84 0 0 7,200 7,900 6,500
26/02/2026 7,200 -0.8 (-10%) 4,000 28.8 0 0 8,000 8,800 7,200
25/02/2026 8,000 -0.8 (-9.09%) 475 3.8 0 0 8,800 9,600 8,000
24/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
23/02/2026 8,800 0.8 (10%) 200 1.76 0 0 8,000 8,800 7,200
13/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
11/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
10/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200

Historical Data-ko - BSC

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