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 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/09/2026 5,700 -0.2 (-3.39%) 500 2.95 0 0 5,900 6,700 5,100
23/09/2026 5,900 -0.7 (-10.61%) 200 1.18 102,586 584.74 6,600 7,500 5,700
22/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/09/2026 6,700 0.8 (13.56%) 300 1.99 0 0 5,900 6,700 5,100
18/09/2026 5,900 -0.5 (-7.81%) 100 0.59 0 0 6,400 7,300 5,500
17/09/2026 6,000 -0.7 (-10.45%) 200 1.27 0 0 6,700 7,700 5,700
16/09/2026 6,700 0.2 (3.08%) 400 2.67 0 0 6,500 7,400 5,600
15/09/2026 6,700 0.8 (13.56%) 501 3.28 0 0 5,900 6,700 5,100
14/09/2026 5,900 -0.5 (-7.81%) 500 2.95 0 0 6,400 7,300 5,500
11/09/2026 6,000 -0.5 (-7.69%) 300 1.93 0 0 6,500 7,400 5,600
10/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/09/2026 6,500 0.8 (14.04%) 200 1.3 0 0 5,700 6,500 4,900
08/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
07/09/2026 5,700 0.7 (14.%) 300 1.71 0 0 5,000 5,700 4,300
04/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/08/2026 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
27/08/2026 5,000 -0.7 (-12.28%) 200 1 0 0 5,700 6,500 4,900
26/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/08/2026 5,700 -0.8 (-12.31%) 300 1.71 0 0 6,500 7,400 5,600
19/08/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
18/08/2026 6,500 -1.1 (-14.47%) 500 3.25 0 0 7,600 8,700 6,500
17/08/2026 7,600 0.5 (7.04%) 100 0.76 0 0 7,100 8,100 6,100
14/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/08/2026 7,100 0.8 (12.7%) 100 0.71 0 0 6,300 7,200 5,400
10/08/2026 6,300 -1.1 (-14.86%) 500 3.15 0 0 7,400 8,500 6,300
07/08/2026 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000
06/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/08/2026 7,000 0.8 (12.9%) 100 0.7 0 0 6,200 7,100 5,300
04/08/2026 6,100 0.2 (3.39%) 800 4.94 0 0 5,900 6,700 5,100
03/08/2026 5,900 0.3 (5.36%) 400 2.36 0 0 5,600 6,400 4,800
31/07/2026 5,800 0.7 (13.73%) 600 3.34 0 0 5,100 5,800 4,400
30/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/07/2026 5,100 -0.5 (-8.93%) 200 1.02 0 0 5,600 6,400 4,800
28/07/2026 5,600 -0.2 (-3.45%) 100 0.56 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 -0.9 (-13.43%) 200 1.16 0 0 6,700 7,700 5,700
23/07/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
22/07/2026 7,500 0.8 (11.94%) 200 1.33 0 0 6,700 7,700 5,700
21/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/07/2026 6,300 -0.4 (-5.97%) 1,200 8 0 0 6,700 7,700 5,700
17/07/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,700 5,700
16/07/2026 6,700 -0.1 (-1.47%) 200 1.34 0 0 6,800 7,800 5,800
15/07/2026 6,800 0.8 (13.33%) 300 2.04 0 0 6,000 6,900 5,100
14/07/2026 5,800 0.1 (1.75%) 300 1.81 0 0 5,700 6,500 4,900
13/07/2026 5,700 0.7 (14.%) 200 1.14 0 0 5,000 5,700 4,300
10/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/07/2026 5,000 -0.6 (-10.71%) 100 0.5 0 0 5,600 6,400 4,800
08/07/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/07/2026 5,600 -0.6 (-9.68%) 200 1.12 0 0 6,200 7,100 5,300
06/07/2026 6,200 0.8 (14.81%) 1,700 10.54 0 0 5,400 6,200 4,600
03/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
01/07/2026 5,400 -0.4 (-6.9%) 100 0.54 0 0 5,800 6,600 5,000
30/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/06/2026 5,800 -0.1 (-1.69%) 300 1.74 0 0 5,900 6,700 5,100
26/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/06/2026 5,900 -0.7 (-10.61%) 200 1.18 0 0 6,600 7,500 5,700
22/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
16/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/06/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
12/06/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
11/06/2026 6,600 0 (0%) 400 2.64 0 0 6,600 7,500 5,700
10/06/2026 7,500 -0.1 (-1.32%) 701 4.66 0 0 7,600 8,700 6,500
09/06/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
08/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/06/2026 6,700 0.8 (13.56%) 100 0.67 0 0 5,900 6,700 5,100
04/06/2026 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
03/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/06/2026 5,900 0 (0%) 500 2.95 0 0 5,900 6,700 5,100
01/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/05/2026 5,900 -0.8 (-11.94%) 100 0.59 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%) 0 0 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 0.8 (13.56%) 201 1.35 0 0 5,900 6,700 5,100
22/05/2026 5,900 -0.3 (-4.84%) 100 0.59 0 0 6,200 7,100 5,300
21/05/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
20/05/2026 6,800 -0.5 (-6.85%) 836 5.72 0 0 7,300 8,300 6,300
19/05/2026 7,300 0.8 (12.31%) 200 1.38 0 0 6,500 7,400 5,600
18/05/2026 6,500 -1.1 (-14.47%) 600 3.92 0 0 7,600 8,700 6,500
15/05/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
14/05/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
13/05/2026 6,300 -0.6 (-8.7%) 400 2.67 0 0 6,900 7,900 5,900
12/05/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
11/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/05/2026 6,800 0.8 (13.33%) 1,200 7.28 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/05/2026 6,000 -0.7 (-10.45%) 100 0.6 0 0 6,700 7,700 5,700
04/05/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
29/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/04/2026 6,700 -0.1 (-1.47%) 200 1.34 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 300 2.04 0 0 6,800 7,800 5,800
23/04/2026 6,800 -0.1 (-1.45%) 400 2.72 0 0 6,900 7,900 5,900
22/04/2026 6,900 0.8 (13.11%) 200 1.38 0 0 6,100 7,000 5,200
21/04/2026 6,100 0 (0%) 10 0.06 0 0 6,100 7,000 5,200
20/04/2026 6,100 -0.7 (-10.29%) 1,000 6.1 0 0 6,800 7,800 5,800
17/04/2026 6,900 0 (0%) 200 1.35 0 0 6,900 7,900 5,900
16/04/2026 6,600 0.3 (4.76%) 200 1.37 0 0 6,300 7,200 5,400
15/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/04/2026 6,300 0 (0%) 2,100 13.15 0 0 6,300 7,200 5,400
13/04/2026 6,300 0 (0%) 150 0.95 0 0 6,300 7,200 5,400
10/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/04/2026 6,300 -0.7 (-10%) 300 1.89 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%) 75 0.45 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 30 0.19 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 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
31/03/2026 6,800 -0.8 (-10.53%) 100 0.68 0 0 7,600 8,700 6,500
30/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500

Historical Data-ko - BSC

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