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
18/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
17/09/2026 6,500 0.4 (6.56%) 100 0.65 0 0 6,100 6,700 5,500
16/09/2026 6,100 0 (0%) 12 0.08 0 0 6,100 6,700 5,500
15/09/2026 6,100 0.1 (1.67%) 1,804 11.52 0 0 6,000 6,600 5,400
14/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
11/09/2026 6,000 0 (0%) 2,902 17.56 0 0 6,000 6,600 5,400
10/09/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,600 5,400
09/09/2026 6,000 -0.4 (-6.25%) 110 0.67 0 0 6,400 7,000 5,800
08/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
07/09/2026 6,400 0 (0%) 900 5.76 0 0 6,400 7,000 5,800
04/09/2026 6,400 0.2 (3.23%) 5,610 33.63 0 0 6,200 6,800 5,600
03/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
28/08/2026 6,200 0.5 (8.77%) 7,205 44.47 0 0 5,700 6,200 5,200
27/08/2026 5,700 -0.5 (-8.06%) 300 1.83 0 0 6,200 6,800 5,600
26/08/2026 6,200 0 (0%) 2 0.01 0 0 6,200 6,800 5,600
25/08/2026 6,200 0 (0%) 0 0 138,900 777.84 6,200 6,800 5,600
24/08/2026 6,200 0 (0%) 28 0.17 260,000 1,456 6,200 6,800 5,600
21/08/2026 6,200 0.1 (1.64%) 100 0.62 0 0 6,100 6,700 5,500
20/08/2026 6,100 0 (0%) 70 0.42 0 0 6,100 6,700 5,500
19/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
18/08/2026 6,100 -0.2 (-3.17%) 270 1.62 0 0 6,300 6,900 5,700
17/08/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
14/08/2026 6,300 0.1 (1.61%) 200 1.25 0 0 6,200 6,800 5,600
13/08/2026 6,200 0.1 (1.64%) 552 3.44 0 0 6,100 6,700 5,500
12/08/2026 6,100 0.1 (1.67%) 310 1.92 0 0 6,000 6,600 5,400
11/08/2026 6,000 -0.6 (-9.09%) 1,038 6.26 0 0 6,600 7,200 6,000
10/08/2026 6,600 0.5 (8.2%) 1,912 12.11 0 0 6,100 6,700 5,500
07/08/2026 6,100 -0.3 (-4.69%) 218 1.32 0 0 6,400 7,000 5,800
06/08/2026 6,400 -0.5 (-7.25%) 2,142 13.71 0 0 6,900 7,500 6,300
05/08/2026 6,900 0 (0%) 6,810 43.89 0 0 6,900 7,500 6,300
04/08/2026 7,900 0.4 (5.33%) 1,752 13.87 0 0 7,500 8,200 6,800
03/08/2026 7,500 -0.8 (-9.64%) 26,803 211.41 0 0 8,300 9,100 7,500
31/07/2026 8,300 0.3 (3.75%) 1,810 14.92 0 0 8,000 8,800 7,200
30/07/2026 8,000 -0.3 (-3.61%) 1,500 12 0 0 8,300 9,100 7,500
29/07/2026 8,300 0.1 (1.22%) 10,850 85.06 0 0 8,200 9,000 7,400
28/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/07/2026 8,200 0.6 (7.89%) 210 1.72 0 0 7,600 8,300 6,900
22/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
21/07/2026 7,600 0.6 (8.57%) 210 1.6 0 0 7,000 7,700 6,300
20/07/2026 7,000 -0.6 (-7.89%) 1,100 7.85 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 0.6 (8.57%) 100 0.76 0 0 7,000 7,700 6,300
15/07/2026 7,000 0 (0%) 300 2.1 0 0 7,000 7,700 6,300
14/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/07/2026 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
10/07/2026 7,000 0 (0%) 1,500 10.5 0 0 7,000 7,700 6,300
09/07/2026 7,000 0 (0%) 700 4.9 0 0 7,000 7,700 6,300
08/07/2026 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
07/07/2026 7,000 0 (0%) 1,000 7 0 0 7,000 7,700 6,300
06/07/2026 7,000 -0.5 (-6.67%) 410 2.88 0 0 7,500 8,200 6,800
03/07/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
02/07/2026 7,500 0.5 (7.14%) 510 3.73 0 0 7,000 7,700 6,300
01/07/2026 7,000 -0.4 (-5.41%) 3,000 21 0 0 7,400 8,100 6,700
30/06/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,100 6,700
29/06/2026 7,400 0.4 (5.71%) 810 5.98 0 0 7,000 7,700 6,300
26/06/2026 7,000 -0.3 (-4.11%) 411 2.88 0 0 7,300 8,000 6,600
25/06/2026 7,300 0 (0%) 1,400 10.22 0 0 7,300 8,000 6,600
24/06/2026 7,300 -0.7 (-8.75%) 8,301 60.46 0 0 8,000 8,800 7,200
23/06/2026 8,000 -0.2 (-2.44%) 5,211 38.7 0 0 8,200 9,000 7,400
22/06/2026 8,200 0 (0%) 3,656 29.94 0 0 8,200 9,000 7,400
19/06/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,000 7,400
18/06/2026 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,500 7,100
17/06/2026 7,800 0.7 (9.86%) 1,500 11.61 0 0 7,100 7,800 6,400
16/06/2026 7,100 -0.7 (-8.97%) 500 3.85 0 0 7,800 8,500 7,100
15/06/2026 7,800 0.6 (8.33%) 2,601 19.66 0 0 7,200 7,900 6,500
12/06/2026 7,200 -0.8 (-10%) 200 1.44 0 0 8,000 8,800 7,200
11/06/2026 8,000 0 (0%) 102 0.81 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
09/06/2026 8,000 0.3 (3.9%) 101 0.81 0 0 7,700 8,400 7,000
08/06/2026 7,700 0 (0%) 300 2.27 0 0 7,700 8,400 7,000
05/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
04/06/2026 7,700 0 (0%) 3,600 26.48 0 0 7,700 8,400 7,000
03/06/2026 7,700 0.7 (10%) 300 2.31 0 0 7,000 7,700 6,300
02/06/2026 7,000 -0.3 (-4.11%) 300 2.1 0 0 7,300 8,000 6,600
01/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/05/2026 7,300 -0.6 (-7.59%) 800 5.77 0 0 7,900 8,600 7,200
28/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
27/05/2026 7,900 0.1 (1.28%) 3,300 24.81 0 0 7,800 8,500 7,100
26/05/2026 7,800 0 (0%) 300 2.34 0 0 7,800 8,500 7,100
25/05/2026 7,800 -0.2 (-2.5%) 100 0.78 0 0 8,000 8,800 7,200
22/05/2026 8,000 -0.8 (-9.09%) 600 4.8 0 0 8,800 9,600 8,000
21/05/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
20/05/2026 8,800 0.5 (6.02%) 200 1.79 0 0 8,300 9,100 7,500
19/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
18/05/2026 8,300 0.6 (7.79%) 1,100 8.53 0 0 7,700 8,400 7,000
15/05/2026 7,700 0 (0%) 500 3.85 0 0 7,700 8,400 7,000
14/05/2026 7,700 0 (0%) 10 0.08 0 0 7,700 8,400 7,000
13/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
12/05/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
11/05/2026 7,700 0.1 (1.32%) 1,700 13.07 0 0 7,600 8,300 6,900
08/05/2026 7,600 0 (0%) 600 4.56 0 0 7,600 8,300 6,900
07/05/2026 7,600 0 (0%) 1,000 7.57 0 0 7,600 8,300 6,900
06/05/2026 7,600 0.1 (1.33%) 1,413 10.63 0 0 7,500 8,200 6,800
05/05/2026 7,500 -0.5 (-6.25%) 200 1.5 0 0 8,000 8,800 7,200
04/05/2026 8,000 0.4 (5.26%) 100 0.8 0 0 7,600 8,300 6,900
29/04/2026 7,600 0.6 (8.57%) 209 1.59 0 0 7,000 7,700 6,300
28/04/2026 7,000 0 (0%) 2,000 14 0 0 7,000 7,700 6,300
24/04/2026 7,000 0.5 (7.69%) 3,150 22.16 0 0 6,500 7,100 5,900
23/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
20/04/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
17/04/2026 6,500 -0.3 (-4.41%) 2,900 18.85 0 0 6,800 7,400 6,200
16/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
14/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
13/04/2026 6,800 -0.5 (-6.85%) 1,100 7.48 0 0 7,300 8,000 6,600
10/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
09/04/2026 7,300 -0.8 (-9.88%) 2,300 16.79 0 0 8,100 8,900 7,300
08/04/2026 8,100 0 (0%) 1,810 13.29 0 0 8,100 8,900 7,300
07/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
06/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
03/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
02/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
01/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
30/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/03/2026 8,100 0 (0%) 20 0.16 0 0 8,100 8,900 7,300
24/03/2026 8,100 0.7 (9.46%) 100 0.81 0 0 7,400 8,100 6,700
23/03/2026 7,400 0.6 (8.82%) 100 0.74 0 0 6,800 7,400 6,200
20/03/2026 6,800 -0.7 (-9.33%) 4,310 29.4 0 0 7,500 8,200 6,800
19/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
18/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800

Historical Data-ko - BSC

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