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
12/06/2026 10,200 0 (0%) 8 0.07 0 0 10,200 11,700 8,700
11/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/05/2026 10,200 1.3 (14.61%) 535 5.44 0 0 8,900 10,200 7,600
27/05/2026 9,400 1.2 (14.63%) 8,700 81.57 0 0 8,200 9,400 7,000
26/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/05/2026 8,200 -0.2 (-2.38%) 200 1.64 0 0 8,400 9,600 7,200
21/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/05/2026 8,400 0 (0%) 300 2.52 0 0 8,400 9,600 7,200
15/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 500 4.2 0 0 8,400 9,600 7,200
13/05/2026 8,400 0.2 (2.44%) 200 1.68 0 0 8,200 9,400 7,000
12/05/2026 8,400 0.3 (3.7%) 1,800 14.82 0 0 8,100 9,300 6,900
11/05/2026 8,000 -0.5 (-5.88%) 1,600 12.89 0 0 8,500 9,700 7,300
08/05/2026 8,500 0.5 (6.25%) 7,409 63.19 0 0 8,000 9,200 6,800
07/05/2026 8,000 -0.5 (-5.88%) 2,001 16.01 0 0 8,500 9,700 7,300
06/05/2026 8,500 0 (0%) 6,200 52.7 0 0 8,500 9,700 7,300
05/05/2026 8,500 0.5 (6.25%) 6,703 56.98 0 0 8,000 9,200 6,800
04/05/2026 8,000 1 (14.29%) 7,313 58.5 0 0 7,000 8,000 6,000
29/04/2026 7,000 0 (0%) 6,600 46.2 0 0 7,000 8,000 6,000
28/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/04/2026 7,000 0 (0%) 400 2.8 0 0 7,000 8,000 6,000
21/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/04/2026 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
17/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/04/2026 6,900 -0.1 (-1.43%) 400 2.78 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%) 100 0.7 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/04/2026 7,000 0 (0%) 8 0.06 0 0 7,000 8,000 6,000
01/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/03/2026 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
30/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/03/2026 7,000 0 (0%) 1,800 12.6 0 0 7,000 8,000 6,000
24/03/2026 7,000 -0.6 (-7.89%) 409 2.86 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/03/2026 7,600 0 (0%) 208 1.59 0 0 7,600 8,700 6,500
11/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/03/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
09/03/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
06/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
05/03/2026 7,600 0 (0%) 4 0.03 0 0 7,600 8,700 6,500
04/03/2026 7,600 0 (0%) 1,000 7.6 0 0 7,600 8,700 6,500
03/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
02/03/2026 7,600 0 (0%) 509 3.87 0 0 7,600 8,700 6,500
27/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/02/2026 7,600 0 (0%) 3 0.02 0 0 7,600 8,700 6,500
25/02/2026 7,600 0 (0%) 119 0.9 0 0 7,600 8,700 6,500
24/02/2026 7,600 0 (0%) 5 0.04 0 0 7,600 8,700 6,500
23/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/02/2026 7,600 -0.1 (-1.3%) 100 0.76 0 0 7,700 8,800 6,600
11/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
06/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/02/2026 7,700 0 (0%) 4 0.03 0 0 7,700 8,800 6,600
04/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
03/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
02/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/01/2026 7,700 0 (0%) 127 0.98 0 0 7,700 8,800 6,600
29/01/2026 7,700 1 (14.93%) 100 0.77 0 0 6,700 7,700 5,700
28/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/01/2026 6,700 0 (0%) 2 0.02 0 0 6,700 7,700 5,700
26/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/01/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
20/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/01/2026 6,700 0 (0%) 4 0.03 0 0 6,700 7,700 5,700
15/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/01/2026 6,700 0 (0%) 37 0.25 0 0 6,700 7,700 5,700
13/01/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
12/01/2026 6,700 0 (0%) 20 0.13 0 0 6,700 7,700 5,700
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/12/2025 6,700 0 (0%) 5 0.03 0 0 6,700 7,700 5,700
25/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/12/2025 6,700 0 (0%) 5 0.03 0 0 6,700 7,700 5,700
23/12/2025 6,700 -0.4 (-5.63%) 250 1.68 0 0 7,100 8,100 6,100
22/12/2025 7,100 0 (0%) 1 0.01 0 0 7,100 8,100 6,100
19/12/2025 7,100 0 (0%) 500 3.55 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 56 0.4 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 90 0.65 0 0 7,100 8,100 6,100
16/12/2025 7,100 0 (0%) 12 0.07 0 0 7,100 8,100 6,100
15/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100

Historical Data-ko - BSC

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