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
15/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
14/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
11/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
10/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
09/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
08/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
07/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
04/09/2026 9,190 0.56 (6.49%) 100 0.92 0 0 8,630 9,230 8,030
03/09/2026 8,630 -0.62 (-6.7%) 100 0.86 0 0 9,250 9,890 8,610
28/08/2026 9,250 0 (0%) 0 0 0 0 9,250 9,890 8,610
27/08/2026 9,250 0 (0%) 0 0 0 0 9,250 9,890 8,610
26/08/2026 9,250 0.53 (6.08%) 100 0.93 0 0 8,720 9,330 8,110
25/08/2026 8,720 -0.28 (-3.11%) 200 1.81 0 0 9,000 9,630 8,370
24/08/2026 9,000 -0.14 (-1.53%) 200 1.8 0 0 9,140 9,770 8,510
21/08/2026 9,140 -0.06 (-0.65%) 400 3.66 0 0 9,200 9,840 8,560
20/08/2026 9,200 0.6 (6.98%) 100 0.92 0 0 8,600 9,200 8,000
19/08/2026 8,600 0.37 (4.5%) 400 3.5 0 0 8,230 8,800 7,660
18/08/2026 8,230 -0.57 (-6.48%) 2,700 22.95 0 0 8,800 9,410 8,190
17/08/2026 8,800 -0.42 (-4.56%) 100 0.88 0 0 9,220 9,860 8,580
14/08/2026 9,220 0 (0%) 0 0 0 0 9,220 9,860 8,580
13/08/2026 9,220 0.07 (0.77%) 300 2.75 0 0 9,150 9,790 8,510
12/08/2026 9,150 0.58 (6.77%) 2,200 19.5 0 0 8,570 9,160 7,980
11/08/2026 8,570 0.56 (6.99%) 500 4.29 0 0 8,010 8,570 7,450
10/08/2026 8,010 -0.39 (-4.64%) 500 4.01 0 0 8,400 8,980 7,820
07/08/2026 8,400 -0.53 (-5.94%) 200 1.68 0 0 8,930 9,550 8,310
06/08/2026 8,930 0 (0%) 0 0 0 0 8,930 9,550 8,310
05/08/2026 8,930 0.57 (6.82%) 600 5.27 0 0 8,360 8,940 7,780
04/08/2026 8,360 -0.41 (-4.68%) 200 1.67 0 0 8,770 9,380 8,160
03/08/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
31/07/2026 8,770 0.57 (6.95%) 4,100 34.58 0 0 8,200 8,770 7,630
30/07/2026 8,200 0 (0%) 800 6.74 0 0 8,200 8,770 7,630
29/07/2026 8,200 -0.06 (-0.73%) 100 0.82 0 0 8,260 8,830 7,690
28/07/2026 8,260 0 (0%) 0 0 0 0 8,260 8,830 7,690
27/07/2026 8,260 -0.62 (-6.98%) 700 5.78 0 0 8,880 9,500 8,260
24/07/2026 8,880 0 (0%) 100 0.89 0 0 8,880 9,500 8,260
23/07/2026 8,880 0.58 (6.99%) 200 1.75 0 0 8,300 8,880 7,720
22/07/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
21/07/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
20/07/2026 8,300 -0.61 (-6.85%) 100 0.83 0 0 8,910 9,530 8,290
17/07/2026 8,910 0 (0%) 0 0 0 0 8,910 9,530 8,290
16/07/2026 8,910 0 (0%) 0 0 0 0 8,910 9,530 8,290
15/07/2026 8,910 0 (0%) 100 0.89 0 0 8,910 9,530 8,290
14/07/2026 8,910 -0.02 (-0.22%) 100 0.89 0 0 8,930 9,550 8,310
13/07/2026 8,930 -0.66 (-6.88%) 500 4.56 0 0 9,590 10,250 8,930
10/07/2026 10,200 0.2 (2%) 208,000 2,134.49 0 0 10,000 10,700 9,300
09/07/2026 10,000 0.1 (1.01%) 71,500 736.22 0 0 9,900 10,550 9,210
08/07/2026 9,900 0.6 (6.45%) 5,800 55.99 0 0 9,300 9,950 8,650
07/07/2026 9,300 0 (0%) 0 0 0 0 9,300 9,950 8,650
06/07/2026 9,300 0 (0%) 600 5.58 0 0 9,300 9,950 8,650
03/07/2026 9,300 -0.16 (-1.69%) 3,000 27.94 0 0 9,460 10,100 8,800
02/07/2026 9,460 0.56 (6.29%) 1,600 14.97 0 0 8,900 9,520 8,280
01/07/2026 8,900 -0.4 (-4.3%) 200 1.78 0 0 9,300 9,950 8,650
30/06/2026 9,300 0 (0%) 0 0 0 0 9,300 9,950 8,650
29/06/2026 9,300 0 (0%) 4,600 42.78 0 0 9,300 9,950 8,650
26/06/2026 9,300 -0.15 (-1.59%) 2,700 25.11 0 0 9,450 10,100 8,790
25/06/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
24/06/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
23/06/2026 9,450 0 (0%) 700 6.62 0 0 9,450 10,100 8,790
22/06/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
19/06/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
18/06/2026 9,450 0 (0%) 100 0.95 0 0 9,450 10,100 8,790
17/06/2026 9,450 0.25 (2.72%) 6,000 56.11 0 0 9,200 9,840 8,560
16/06/2026 9,200 0 (0%) 1,300 11.96 0 0 9,200 9,840 8,560
15/06/2026 9,200 -0.1 (-1.08%) 400 3.7 0 0 9,300 9,950 8,650
12/06/2026 9,300 0.4 (4.49%) 5,100 47.42 0 0 8,900 9,520 8,280
11/06/2026 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 9,410 8,190
10/06/2026 8,800 0.4 (4.76%) 600 5.28 0 0 8,400 8,980 7,820
09/06/2026 8,400 -0.58 (-6.46%) 200 1.68 0 0 8,980 9,600 8,360
08/06/2026 8,980 0.58 (6.9%) 4,600 41.05 0 0 8,400 8,980 7,820
05/06/2026 8,400 -0.53 (-5.94%) 900 7.56 0 0 8,930 9,550 8,310
04/06/2026 8,930 0 (0%) 1,400 12.5 0 0 8,930 9,550 8,310
03/06/2026 8,930 0.58 (6.95%) 400 3.47 0 0 8,350 8,930 7,770
02/06/2026 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
01/06/2026 8,350 -0.55 (-6.18%) 800 6.66 0 0 8,900 9,520 8,280
29/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
28/05/2026 8,900 0 (0%) 300 2.67 0 0 8,900 9,520 8,280
27/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
26/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
25/05/2026 8,900 0 (0%) 1,600 13.94 0 0 8,900 9,520 8,280
22/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
21/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
20/05/2026 8,900 -0.4 (-4.3%) 3,200 28.79 0 0 9,300 9,950 8,650
19/05/2026 9,300 0.2 (2.2%) 5,200 46.83 0 0 9,100 9,730 8,470
18/05/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
15/05/2026 9,100 0 (0%) 500 4.55 0 0 9,100 9,730 8,470
14/05/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
13/05/2026 9,100 0.19 (2.13%) 4,700 42.52 0 0 8,910 9,530 8,290
12/05/2026 8,910 0.56 (6.71%) 300 2.59 0 0 8,350 8,930 7,770
11/05/2026 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
08/05/2026 8,350 -0.55 (-6.18%) 2,300 20.18 0 0 8,900 9,520 8,280
07/05/2026 8,900 0.49 (5.83%) 2,200 19.55 0 0 8,410 8,990 7,830
06/05/2026 8,410 -0.29 (-3.33%) 100 0.84 0 0 8,700 9,300 8,100
05/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,300 8,100
04/05/2026 8,700 0.1 (1.16%) 600 5.19 0 0 8,600 9,200 8,000
29/04/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,200 8,000
28/04/2026 8,600 -0.3 (-3.37%) 400 3.38 0 0 8,900 9,520 8,280
24/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
23/04/2026 8,900 -0.1 (-1.11%) 3,700 32.94 0 0 9,000 9,630 8,370
22/04/2026 9,000 0.21 (2.39%) 600 5.4 0 0 8,790 9,400 8,180
21/04/2026 8,790 0.57 (6.93%) 6,900 57.8 0 0 8,220 8,790 7,650
20/04/2026 8,220 -0.28 (-3.29%) 3,600 30.12 0 0 8,500 9,090 7,910
17/04/2026 8,500 0 (0%) 1,500 12.75 0 0 8,500 9,090 7,910
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
15/04/2026 8,500 -0.15 (-1.73%) 200 1.7 44,128 381.71 8,650 9,250 8,050
14/04/2026 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
13/04/2026 8,650 0 (0%) 5,000 43.25 0 0 8,650 9,250 8,050
10/04/2026 8,650 -0.15 (-1.7%) 600 5.27 0 0 8,800 9,410 8,190
09/04/2026 8,800 0.46 (5.52%) 1,300 10.98 0 0 8,340 8,920 7,760
08/04/2026 8,340 0 (0%) 0 0 0 0 8,340 8,920 7,760
07/04/2026 8,340 0 (0%) 100 0.83 0 0 8,340 8,920 7,760
06/04/2026 8,340 -0.56 (-6.29%) 400 3.34 0 0 8,900 9,520 8,280
03/04/2026 8,900 0 (0%) 600 5.34 0 0 8,900 9,520 8,280
02/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
01/04/2026 8,900 0 (0%) 300 2.67 0 0 8,900 9,520 8,280
31/03/2026 8,900 0 (0%) 300 2.67 214,400 1,775.23 8,900 9,520 8,280
30/03/2026 8,900 -0.49 (-5.22%) 1,400 12.46 0 0 9,390 10,000 8,740
27/03/2026 9,390 -0.01 (-0.11%) 900 8.48 0 0 9,400 10,050 8,750
26/03/2026 9,400 0.51 (5.74%) 1,300 11.34 0 0 8,890 9,510 8,270
25/03/2026 8,890 -0.01 (-0.11%) 2,100 18.38 0 0 8,900 9,520 8,280
24/03/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,520 8,280
23/03/2026 8,900 -0.01 (-0.11%) 5,100 45.41 0 0 8,910 9,530 8,290
20/03/2026 8,910 -0.58 (-6.11%) 500 4.48 0 0 9,490 10,150 8,830
19/03/2026 9,490 0.49 (5.44%) 200 1.91 0 0 9,000 9,630 8,370
18/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
17/03/2026 9,000 0 (0%) 6,800 61.2 0 0 9,000 9,630 8,370
16/03/2026 9,000 0 (0%) 800 7.08 0 0 9,000 9,630 8,370

Historical Data-ko - BSC

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