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
06/10/2026 3,900 0 (0%) 60 0.22 0 0 3,900 4,400 3,400
05/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/10/2026 3,900 0 (0%) 1 0. 0 0 3,900 4,400 3,400
01/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/09/2026 3,900 0.5 (14.71%) 100 0.39 0 0 3,400 3,900 2,900
28/09/2026 3,400 0 (0%) 62 0.22 0 0 3,400 3,900 2,900
25/09/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
24/09/2026 3,400 -0.6 (-15%) 900 3.06 0 0 4,000 4,600 3,400
23/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/09/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
14/09/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
11/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/08/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
21/08/2026 4,000 0 (0%) 62 0.24 0 0 4,000 4,600 3,400
20/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/08/2026 4,000 -2.1 (-34.43%) 500 1.98 0 0 6,100 8,500 3,700
18/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
17/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
14/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
13/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
12/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
11/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
10/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
07/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
06/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
05/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
04/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
03/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
31/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
27/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/07/2026 6,100 0 (0%) 8 0.04 0 0 6,100 7,000 5,200
20/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
10/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
02/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
01/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/06/2026 6,100 -0.1 (-1.61%) 100 0.61 0 0 6,200 7,100 5,300
24/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/06/2026 6,200 0 (0%) 1 0.01 0 0 6,200 7,100 5,300
19/06/2026 6,200 0.8 (14.81%) 2,304 14.21 0 0 5,400 6,200 4,600
18/06/2026 5,900 -0.1 (-1.67%) 1,400 7.54 0 0 6,000 6,900 5,100
17/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/06/2026 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
15/06/2026 6,000 0 (0%) 2,106 12.64 0 0 6,000 6,900 5,100
12/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/06/2026 6,000 0 (0%) 106 0.64 0 0 6,000 6,900 5,100
09/06/2026 6,000 0.7 (13.21%) 12,765 75.93 0 0 5,300 6,000 4,600
08/06/2026 5,400 0.5 (10.2%) 3,517 18.73 0 0 4,900 5,600 4,200
05/06/2026 4,900 0.6 (13.95%) 2,300 11.27 0 0 4,300 4,900 3,700
04/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
03/06/2026 4,600 0.6 (15%) 400 1.72 0 0 4,000 4,600 3,400
02/06/2026 4,000 -0.7 (-14.89%) 101 0.41 0 0 4,700 5,400 4,000
01/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
29/05/2026 4,700 0 (0%) 1,703 8.07 0 0 4,700 5,400 4,000
28/05/2026 4,700 0.6 (14.63%) 3,613 16.96 0 0 4,100 4,700 3,500
27/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/05/2026 4,100 0 (0%) 16 0.08 0 0 4,100 4,700 3,500
20/05/2026 3,900 -0.5 (-11.36%) 5,002 20.28 0 0 4,400 5,000 3,800
19/05/2026 4,500 0 (0%) 20,105 88.47 0 0 4,500 5,100 3,900
18/05/2026 4,500 -0.7 (-13.46%) 6,900 31.19 0 0 5,200 5,900 4,500
15/05/2026 5,200 -0.9 (-14.75%) 400 2.08 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%) 50 0.26 0 0 6,100 7,000 5,200
12/05/2026 6,100 0 (0%) 0 0 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 (0%) 0 0 0 0 6,100 7,000 5,200
07/05/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
06/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/05/2026 6,100 0.4 (7.02%) 101 0.62 0 0 5,700 6,500 4,900
04/05/2026 5,700 0.7 (14.%) 100 0.57 0 0 5,000 5,700 4,300
29/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 6 0.03 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 2 0.01 0 0 5,000 5,700 4,300
23/04/2026 5,000 -0.8 (-13.79%) 1,408 7.07 0 0 5,800 6,600 5,000
22/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/04/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
17/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
16/04/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
15/04/2026 5,800 0.2 (3.57%) 100 0.58 0 0 5,600 6,400 4,800
14/04/2026 5,600 0 (0%) 203 1.14 0 0 5,600 6,400 4,800
13/04/2026 5,600 0.7 (14.29%) 100 0.56 0 0 4,900 5,600 4,200
10/04/2026 4,600 -0.7 (-13.21%) 532 2.6 0 0 5,300 6,000 4,600
09/04/2026 5,300 -0.9 (-14.52%) 505 2.68 0 0 6,200 7,100 5,300
08/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/04/2026 6,200 0 (0%) 431 2.67 0 0 6,200 7,100 5,300

Historical Data-ko - BSC

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