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
30/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/09/2026 5,400 0.7 (14.89%) 12,400 66.96 0 0 4,700 5,400 4,000
28/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/09/2026 4,700 0.1 (2.17%) 300 1.4 0 0 4,600 5,200 4,000
24/09/2026 4,600 0.3 (6.98%) 1,000 4.6 0 0 4,300 4,900 3,700
23/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
22/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
21/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/09/2026 4,300 -0.5 (-10.42%) 101 0.44 0 0 4,800 5,500 4,100
17/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
16/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/09/2026 4,400 0 (0%) 3,500 16.72 0 0 4,400 5,000 3,800
14/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
11/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
10/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
09/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
07/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
04/09/2026 4,400 -0.5 (-10.2%) 100 0.44 0 0 4,900 5,600 4,200
03/09/2026 4,900 0.5 (11.36%) 100 0.49 0 0 4,400 5,000 3,800
28/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/08/2026 4,400 -0.2 (-4.35%) 200 0.88 0 0 4,600 5,200 4,000
25/08/2026 4,600 -0.5 (-9.8%) 100 0.46 0 0 5,100 5,800 4,400
24/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
21/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
20/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
18/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/08/2026 5,100 -0.7 (-12.07%) 100 0.51 0 0 5,800 6,600 5,000
12/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/08/2026 5,700 0 (0%) 500 2.89 0 0 5,700 6,500 4,900
06/08/2026 5,700 0.6 (11.76%) 300 1.71 0 0 5,100 5,800 4,400
05/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/08/2026 5,400 0 (0%) 200 1.01 0 0 5,400 6,200 4,600
03/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
31/07/2026 5,300 0.1 (1.92%) 200 1.08 0 0 5,200 5,900 4,500
30/07/2026 5,200 0.6 (13.04%) 100 0.52 0 0 4,600 5,200 4,000
29/07/2026 4,700 0.6 (14.63%) 400 1.82 0 0 4,100 4,700 3,500
28/07/2026 4,100 -0.5 (-10.87%) 3,000 12.31 0 0 4,600 5,200 4,000
27/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/07/2026 4,600 -0.8 (-14.81%) 3,000 13.81 0 0 5,400 6,200 4,600
21/07/2026 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
20/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
17/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
15/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
14/07/2026 5,200 -0.1 (-1.89%) 100 0.52 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/07/2026 5,300 -0.1 (-1.85%) 400 2.12 0 0 5,400 6,200 4,600
09/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/07/2026 5,400 0.7 (14.89%) 1,300 7.02 0 0 4,700 5,400 4,000
07/07/2026 4,700 -0.4 (-7.84%) 200 0.94 0 0 5,100 5,800 4,400
06/07/2026 5,100 -0.4 (-7.27%) 200 1.02 0 0 5,500 6,300 4,700
03/07/2026 5,500 0.1 (1.85%) 1,200 6.6 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 (0%) 0 0 0 0 5,400 6,200 4,600
30/06/2026 5,400 -0.6 (-10%) 100 0.54 0 0 6,000 6,900 5,100
29/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/06/2026 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
24/06/2026 5,400 0 (0%) 2,000 10.8 0 0 5,400 6,200 4,600
23/06/2026 5,400 0.1 (1.89%) 6,600 35.64 0 0 5,300 6,000 4,600
22/06/2026 5,300 0 (0%) 700 3.71 0 0 5,300 6,000 4,600
19/06/2026 5,300 -0.1 (-1.85%) 2,300 12.2 0 0 5,400 6,200 4,600
18/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/06/2026 5,400 0 (0%) 7,000 37.84 0 0 5,400 6,200 4,600
16/06/2026 5,500 -0.3 (-5.17%) 32,500 176.31 0 0 5,800 6,600 5,000
15/06/2026 5,800 0.6 (11.54%) 100 0.58 0 0 5,200 5,900 4,500
12/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
11/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
10/06/2026 5,200 -0.1 (-1.89%) 700 3.64 0 0 5,300 6,000 4,600
09/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/06/2026 5,200 -0.2 (-3.7%) 50,000 265.19 0 0 5,400 6,200 4,600
02/06/2026 5,400 -0.5 (-8.47%) 200 1.08 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 (0%) 0 0 0 0 5,900 6,700 5,100
28/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/05/2026 5,900 0.3 (5.36%) 200 1.17 0 0 5,600 6,400 4,800
25/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/05/2026 5,800 -0.1 (-1.69%) 200 1.12 0 0 5,900 6,700 5,100
19/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/05/2026 5,900 -0.2 (-3.28%) 100 0.59 0 0 6,100 7,000 5,200
15/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/05/2026 6,100 0 (0%) 10 0.05 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 6,100 0.5 (8.93%) 300 1.83 0 0 5,600 6,400 4,800
07/05/2026 5,600 0 (0%) 12 0.06 0 0 5,600 6,400 4,800
06/05/2026 5,600 0 (0%) 2 0.01 0 0 5,600 6,400 4,800
05/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/05/2026 5,600 0 (0%) 14 0.07 0 0 5,600 6,400 4,800
29/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/04/2026 5,700 0 (0%) 10,000 55.96 0 0 5,700 6,500 4,900
24/04/2026 5,700 -0.3 (-5%) 500 2.85 0 0 6,000 6,900 5,100
23/04/2026 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
22/04/2026 5,700 0 (0%) 3,000 17.1 0 0 5,700 6,500 4,900
21/04/2026 5,700 0 (0%) 5,000 28.5 0 0 5,700 6,500 4,900
20/04/2026 5,700 0 (0%) 14,000 79.8 0 0 5,700 6,500 4,900
17/04/2026 5,700 0 (0%) 32,100 182.97 0 0 5,700 6,500 4,900
16/04/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
15/04/2026 5,700 0.4 (7.55%) 1,600 9.12 0 0 5,300 6,000 4,600
14/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/04/2026 5,300 -0.3 (-5.36%) 9,300 49.29 0 0 5,600 6,400 4,800
09/04/2026 5,400 -0.2 (-3.57%) 401 2.23 0 0 5,600 6,400 4,800
08/04/2026 5,700 0.4 (7.55%) 2,300 12.89 0 0 5,300 6,000 4,600
07/04/2026 5,300 -0.3 (-5.36%) 400 2.12 0 0 5,600 6,400 4,800
06/04/2026 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
03/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/04/2026 5,600 0.1 (1.82%) 300 1.68 0 0 5,500 6,300 4,700
01/04/2026 5,500 0.1 (1.85%) 8,900 48.95 0 0 5,400 6,200 4,600
31/03/2026 5,400 0.1 (1.89%) 10,800 58.12 0 0 5,300 6,000 4,600
30/03/2026 5,300 -0.2 (-3.64%) 8,599 45.53 0 0 5,500 6,300 4,700

Historical Data-ko - BSC

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