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
28/10/2026 6,700 0.4 (6.35%) 121 0.8 0 0 6,300 7,200 5,400
27/10/2026 6,300 0.8 (14.55%) 104 0.66 0 0 5,500 6,300 4,700
26/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
22/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
20/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
16/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/10/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
14/10/2026 5,500 -0.3 (-5.17%) 4,000 22 0 0 5,800 6,600 5,000
13/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
12/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/10/2026 5,800 0 (0%) 101 0.59 0 0 5,800 6,600 5,000
02/10/2026 5,800 0 (0%) 700 4.06 0 0 5,800 6,600 5,000
01/10/2026 5,900 0.7 (13.46%) 400 2.3 0 0 5,200 5,900 4,500
30/09/2026 5,300 -0.4 (-7.02%) 800 4.17 0 0 5,700 6,500 4,900
29/09/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
28/09/2026 5,700 -1 (-14.93%) 600 3.42 0 0 6,700 9,300 4,100
25/09/2026 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
24/09/2026 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
23/09/2026 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
22/09/2026 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
21/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/08/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
19/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/08/2026 6,700 0.1 (1.52%) 101 0.68 0 0 6,600 7,500 5,700
10/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/08/2026 6,600 0 (0%) 3 0.02 0 0 6,600 7,500 5,700
04/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/08/2026 6,600 0 (0%) 2 0.01 0 0 6,600 7,500 5,700
31/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/07/2026 6,600 0.8 (13.79%) 103 0.68 0 0 5,800 6,600 5,000
27/07/2026 5,800 -0.9 (-13.43%) 214 1.25 0 0 6,700 7,700 5,700
24/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/07/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 7,400 5,600
20/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/07/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
16/07/2026 5,700 -0.3 (-5%) 400 2.28 0 0 6,000 6,900 5,100
15/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/07/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
13/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/07/2026 6,000 0 (0%) 102 0.61 0 0 6,000 6,900 5,100
09/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/07/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
07/07/2026 6,000 -0.6 (-9.09%) 200 1.2 0 0 6,600 7,500 5,700
06/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/07/2026 6,600 -0.3 (-4.35%) 500 3.3 0 0 6,900 7,900 5,900
30/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/06/2026 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
24/06/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 8,000 6,000
23/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/06/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
16/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/06/2026 6,800 0.8 (13.33%) 100 0.68 0 0 6,000 6,900 5,100
01/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
28/05/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,900 5,100
27/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
22/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/05/2026 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800
20/05/2026 5,400 -0.6 (-10%) 6,701 37.49 0 0 6,000 6,900 5,100
19/05/2026 6,000 -0.1 (-1.64%) 15,800 95.32 0 0 6,100 7,000 5,200
18/05/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
15/05/2026 6,100 -0.1 (-1.61%) 8,200 50.1 0 0 6,200 7,100 5,300
14/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/05/2026 6,200 -0.8 (-11.43%) 300 1.86 0 0 7,000 8,000 6,000
12/05/2026 6,900 0.5 (7.81%) 6,800 47.5 0 0 6,400 7,300 5,500
11/05/2026 6,600 0.1 (1.54%) 300 1.92 0 0 6,500 7,400 5,600
08/05/2026 6,500 -0.2 (-2.99%) 400 2.6 0 0 6,700 7,700 5,700
07/05/2026 6,500 -0.2 (-2.99%) 300 2 0 0 6,700 7,700 5,700
06/05/2026 6,500 0.4 (6.56%) 300 2 0 0 6,100 7,000 5,200
05/05/2026 6,100 0.1 (1.67%) 2,600 15.93 0 0 6,000 6,900 5,100
04/05/2026 6,000 -0.9 (-13.04%) 1,500 9 0 0 6,900 7,900 5,900
29/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900

Historical Data-ko - BSC

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