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
16/09/2026 7,900 0.1 (1.28%) 13,300 105.4 0 0 7,800 8,900 6,700
15/09/2026 7,800 0 (0%) 8,032 62.45 0 0 7,800 8,900 6,700
14/09/2026 7,700 0 (0%) 200 1.55 0 0 7,700 8,800 6,600
11/09/2026 7,900 0.2 (2.6%) 2,500 19.29 0 0 7,700 8,800 6,600
10/09/2026 7,700 0 (0%) 6,500 49.78 0 0 7,700 8,800 6,600
09/09/2026 7,800 0.2 (2.63%) 8,601 66.29 0 0 7,600 8,700 6,500
08/09/2026 7,600 0 (0%) 2,000 15.1 0 0 7,600 8,700 6,500
07/09/2026 7,600 -1 (-11.63%) 7,000 52.94 0 0 8,600 9,800 7,400
04/09/2026 8,600 1 (13.16%) 109 0.93 0 0 7,600 8,700 6,500
03/09/2026 7,500 -0.3 (-3.85%) 5,265 39.77 0 0 7,800 8,900 6,700
28/08/2026 7,800 0 (0%) 1,700 13.26 0 0 7,800 8,900 6,700
27/08/2026 7,700 0 (0%) 2,300 17.83 0 0 7,700 8,800 6,600
26/08/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,800 6,600
25/08/2026 7,700 -0.1 (-1.28%) 1,201 9.26 0 0 7,800 8,900 6,700
24/08/2026 7,800 0 (0%) 500 3.9 0 0 7,800 8,900 6,700
21/08/2026 7,800 0 (0%) 700 5.46 0 0 7,800 8,900 6,700
20/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/08/2026 7,800 0 (0%) 1,200 9.36 0 0 7,800 8,900 6,700
17/08/2026 7,800 0 (0%) 5 0.04 0 0 7,800 8,900 6,700
14/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/08/2026 7,800 0 (0%) 500 3.9 0 0 7,800 8,900 6,700
12/08/2026 7,800 0 (0%) 1,700 13.26 0 0 7,800 8,900 6,700
11/08/2026 7,800 0.2 (2.63%) 400 3.12 0 0 7,600 8,700 6,500
10/08/2026 7,700 0.1 (1.32%) 4,500 34.25 0 0 7,600 8,700 6,500
07/08/2026 7,600 0.1 (1.33%) 1,531 11.6 0 0 7,500 8,600 6,400
06/08/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
05/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/08/2026 7,500 0 (0%) 2,100 15.75 0 0 7,500 8,600 6,400
03/08/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
31/07/2026 7,600 0.5 (7.04%) 200 1.5 0 0 7,100 8,100 6,100
30/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/07/2026 7,100 -0.1 (-1.39%) 2,000 14.21 0 0 7,200 8,200 6,200
28/07/2026 7,200 0 (0%) 0 0 41,700 333.6 7,200 8,200 6,200
27/07/2026 7,200 -0.1 (-1.37%) 500 3.6 0 0 7,300 8,300 6,300
24/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
23/07/2026 7,100 -0.3 (-4.05%) 21,400 155.84 0 0 7,400 8,500 6,300
22/07/2026 7,400 -0.1 (-1.33%) 9,000 66.99 0 0 7,500 8,600 6,400
21/07/2026 7,500 -0.1 (-1.32%) 12,500 94.35 0 0 7,600 8,700 6,500
20/07/2026 7,500 -0.1 (-1.32%) 4,500 34.16 0 0 7,600 8,700 6,500
17/07/2026 7,700 0.1 (1.32%) 1,100 8.41 0 0 7,600 8,700 6,500
16/07/2026 7,600 0 (0%) 1,100 8.39 0 0 7,600 8,700 6,500
15/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/07/2026 7,600 -0.1 (-1.3%) 400 3.05 0 0 7,700 8,800 6,600
13/07/2026 7,700 0 (0%) 1,000 7.7 0 0 7,700 8,800 6,600
10/07/2026 7,700 0 (0%) 1,500 11.55 0 0 7,700 8,800 6,600
09/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/07/2026 7,700 0 (0%) 1,500 11.55 0 0 7,700 8,800 6,600
07/07/2026 7,700 0 (0%) 900 6.93 0 0 7,700 8,800 6,600
06/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
03/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
02/07/2026 7,700 0 (0%) 4,501 34.66 0 0 7,700 8,800 6,600
01/07/2026 7,700 0 (0%) 4,900 37.73 0 0 7,700 8,800 6,600
30/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
29/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/06/2026 7,700 0 (0%) 2,500 19.26 0 0 7,700 8,800 6,600
25/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/06/2026 7,700 -0.1 (-1.28%) 4,200 32.48 0 0 7,800 8,900 6,700
23/06/2026 7,800 0 (0%) 1,005 7.84 0 0 7,800 8,900 6,700
22/06/2026 7,800 0 (0%) 10,000 78 0 0 7,800 8,900 6,700
19/06/2026 7,800 0 (0%) 11,102 86.6 0 0 7,800 8,900 6,700
18/06/2026 7,800 0.1 (1.3%) 2,500 19.5 0 0 7,700 8,800 6,600
17/06/2026 7,700 0 (0%) 2,300 17.71 0 0 7,700 8,800 6,600
16/06/2026 7,700 0 (0%) 101 0.78 0 0 7,700 8,800 6,600
15/06/2026 7,700 0 (0%) 4,100 31.57 0 0 7,700 8,800 6,600
12/06/2026 7,700 -0.1 (-1.28%) 1,000 7.7 0 0 7,800 8,900 6,700
11/06/2026 7,800 0 (0%) 1,400 10.92 0 0 7,800 8,900 6,700
10/06/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
09/06/2026 7,800 0 (0%) 300 2.34 0 0 7,800 8,900 6,700
08/06/2026 7,800 0 (0%) 1,300 10.14 0 0 7,800 8,900 6,700
05/06/2026 7,800 0 (0%) 140 1.08 0 0 7,800 8,900 6,700
04/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/06/2026 7,800 0 (0%) 806 6.29 0 0 7,800 8,900 6,700
02/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/06/2026 7,800 0 (0%) 2,900 22.62 0 0 7,800 8,900 6,700
29/05/2026 7,800 0 (0%) 2,000 15.6 0 0 7,800 8,900 6,700
28/05/2026 7,800 0.1 (1.3%) 626 4.88 0 0 7,700 8,800 6,600
27/05/2026 7,700 -0.1 (-1.28%) 1,144 8.81 0 0 7,800 8,900 6,700
26/05/2026 7,800 -0.1 (-1.27%) 18,137 141.52 0 0 7,900 9,000 6,800
25/05/2026 7,900 0 (0%) 3,930 31.04 0 0 7,900 9,000 6,800
22/05/2026 7,900 0 (0%) 5,810 45.9 0 0 7,900 9,000 6,800
21/05/2026 8,000 0 (0%) 11,511 91.02 0 0 8,000 9,200 6,800
20/05/2026 7,900 -0.1 (-1.25%) 6,000 47.7 0 0 8,000 9,200 6,800
19/05/2026 8,000 -0.1 (-1.23%) 400 3.2 0 0 8,100 9,300 6,900
18/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/05/2026 8,000 0.1 (1.27%) 14,300 115.34 0 0 7,900 9,000 6,800
14/05/2026 7,900 0 (0%) 1,008 7.95 0 0 7,900 9,000 6,800
13/05/2026 7,900 0 (0%) 4,001 31.61 0 0 7,900 9,000 6,800
12/05/2026 7,900 0 (0%) 8,142 64.31 0 0 7,900 9,000 6,800
11/05/2026 7,900 0.1 (1.28%) 5,801 45.83 0 0 7,800 8,900 6,700
08/05/2026 7,900 0.1 (1.28%) 11,911 93.22 0 0 7,800 8,900 6,700
07/05/2026 7,800 0 (0%) 7,500 58.51 0 0 7,800 8,900 6,700
06/05/2026 7,800 0 (0%) 10,000 78 0 0 7,800 8,900 6,700
05/05/2026 7,800 0 (0%) 13,000 101.4 0 0 7,800 8,900 6,700
04/05/2026 7,900 0.3 (3.95%) 19,700 154.03 0 0 7,600 8,700 6,500
29/04/2026 7,600 -0.1 (-1.3%) 4,932 37.46 0 0 7,700 8,800 6,600
28/04/2026 7,600 0 (0%) 3,301 25.37 0 0 7,600 8,700 6,500
24/04/2026 7,600 0.1 (1.33%) 11,900 89.91 0 0 7,500 8,600 6,400
23/04/2026 7,500 0 (0%) 25,800 193.5 0 0 7,500 8,600 6,400
22/04/2026 7,500 0.1 (1.35%) 21,800 164.48 0 0 7,400 8,500 6,300
21/04/2026 7,300 0.1 (1.39%) 16,900 124.51 0 0 7,200 8,200 6,200
20/04/2026 7,300 0.5 (7.35%) 18,801 134.96 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 4,802 32.65 0 0 6,800 7,800 5,800
16/04/2026 6,800 -0.1 (-1.45%) 5,207 35.4 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 409 2.81 0 0 6,900 7,900 5,900
14/04/2026 6,900 0.2 (2.99%) 9,300 64.06 0 0 6,700 7,700 5,700
13/04/2026 6,800 0.1 (1.49%) 3,603 24.3 0 0 6,700 7,700 5,700
10/04/2026 6,700 0.1 (1.52%) 6,500 43.65 0 0 6,600 7,500 5,700
09/04/2026 6,600 0.1 (1.54%) 4,100 27.06 0 0 6,500 7,400 5,600
08/04/2026 6,600 0.1 (1.54%) 4,100 26.69 0 0 6,500 7,400 5,600
07/04/2026 6,500 0.2 (3.17%) 3,400 22.09 0 0 6,300 7,200 5,400
06/04/2026 6,300 -0.2 (-3.08%) 1,200 7.52 0 0 6,500 7,400 5,600
03/04/2026 6,200 0.2 (3.33%) 8,500 55.4 0 0 6,000 6,900 5,100
02/04/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
01/04/2026 6,000 0 (0%) 17 0.1 0 0 6,000 6,900 5,100
31/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/03/2026 6,200 0.1 (1.64%) 200 1.2 0 0 6,100 7,000 5,200
27/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/03/2026 6,100 0 (0%) 1,500 9.15 0 0 6,100 7,000 5,200
25/03/2026 6,300 -0.4 (-5.97%) 300 1.83 0 0 6,700 7,700 5,700
24/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/03/2026 6,700 0.8 (13.56%) 200 1.34 0 0 5,900 6,700 5,100
20/03/2026 5,900 0.2 (3.51%) 200 1.17 0 0 5,700 6,500 4,900
19/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/03/2026 5,700 0 (0%) 505 2.88 0 0 5,700 6,500 4,900
17/03/2026 5,700 -0.1 (-1.72%) 3,800 21.66 0 0 5,800 6,600 5,000
16/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000

Historical Data-ko - BSC

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