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
26/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/08/2026 9,400 0 (0%) 200 1.88 0 0 9,400 10,800 8,000
17/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/08/2026 9,400 0 (0%) 963 9.03 0 0 9,400 10,800 8,000
12/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/08/2026 9,400 -0.3 (-3.09%) 1,163 10.94 0 0 9,700 11,100 8,300
10/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/08/2026 9,700 0.1 (1.04%) 1,400 13.62 0 0 9,600 11,000 8,200
06/08/2026 9,600 0.1 (1.05%) 600 5.76 0 0 9,500 10,900 8,100
05/08/2026 9,500 0.6 (6.74%) 163 1.5 0 0 8,900 10,200 7,600
04/08/2026 8,900 -0.8 (-8.25%) 1,000 8.9 0 0 9,700 11,100 8,300
03/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
31/07/2026 9,700 0.6 (6.59%) 100 0.97 0 0 9,100 10,400 7,800
30/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/07/2026 9,000 -0.5 (-5.26%) 4,100 37.43 0 0 9,500 10,900 8,100
27/07/2026 9,500 0.1 (1.06%) 1,000 9.5 0 0 9,400 10,800 8,000
24/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/07/2026 9,400 -0.1 (-1.05%) 1,000 9.4 0 0 9,500 10,900 8,100
21/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/07/2026 9,500 0 (0%) 300 2.85 0 0 9,500 10,900 8,100
17/07/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
16/07/2026 9,500 0 (0%) 3,500 33.3 0 0 9,500 10,900 8,100
15/07/2026 9,700 0.2 (2.11%) 1,200 11.44 0 0 9,500 10,900 8,100
14/07/2026 9,500 -0.1 (-1.04%) 105 1. 0 0 9,600 11,000 8,200
13/07/2026 9,600 -0.1 (-1.03%) 8,100 78.06 0 0 9,700 11,100 8,300
10/07/2026 9,700 0.1 (1.04%) 1,100 10.71 0 0 9,600 11,000 8,200
09/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/07/2026 10,000 -0.3 (-2.91%) 2,100 20.2 0 0 10,300 11,800 8,800
07/07/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,800 8,800
06/07/2026 10,300 0.3 (3%) 1,300 13.39 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/06/2026 10,000 0 (0%) 4,500 45 0 0 10,000 11,500 8,500
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 900 9 0 0 10,000 11,500 8,500
04/06/2026 10,000 0.5 (5.26%) 104,100 1,041 0 0 9,500 10,900 8,100
03/06/2026 9,500 1 (11.76%) 100 0.95 0 0 8,500 9,700 7,300
02/06/2026 8,500 -1.5 (-15%) 800 6.8 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/05/2026 10,000 0 (0%) 3,200 32 26,900 269 10,000 11,500 8,500
26/05/2026 10,000 -0.1 (-0.99%) 2,400 24 0 0 10,100 11,600 8,600
25/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/05/2026 10,000 -0.3 (-2.91%) 4,300 43.4 0 0 10,300 11,800 8,800
19/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
13/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/05/2026 10,300 0.8 (8.42%) 300 3.09 0 0 9,500 10,900 8,100
08/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/04/2026 9,500 -0.3 (-3.06%) 200 1.9 0 0 9,800 11,200 8,400
17/04/2026 9,800 -0.1 (-1.01%) 400 3.92 0 0 9,900 11,300 8,500
16/04/2026 9,900 0.1 (1.02%) 200 1.98 0 0 9,800 11,200 8,400
15/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/04/2026 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 11,300 8,500
03/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/03/2026 10,300 0.6 (6.19%) 700 6.96 0 0 9,700 11,100 8,300
30/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/03/2026 9,700 0.4 (4.3%) 200 1.94 0 0 9,300 10,600 8,000
25/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
24/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/03/2026 9,300 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
20/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
18/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/03/2026 8,900 -0.2 (-2.2%) 10,100 91.47 0 0 9,100 10,400 7,800
13/03/2026 9,200 0.3 (3.37%) 2,300 20.99 0 0 8,900 10,200 7,600
12/03/2026 8,900 0 (0%) 1,200 10.7 0 0 8,900 10,200 7,600
11/03/2026 8,800 0 (0%) 4,600 40.95 0 0 8,800 10,100 7,500
10/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/03/2026 8,700 0 (0%) 1,100 9.69 0 0 8,700 10,000 7,400
06/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/03/2026 8,700 -0.3 (-3.33%) 500 4.35 0 0 9,000 10,300 7,700
02/03/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
27/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700

Historical Data-ko - BSC

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