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
16/07/2026 6,700 0 (0%) 2,322 14.76 0 0 6,700 7,300 6,100
15/07/2026 10,000 0 (0%) 10,395 104.75 0 0 10,000 11,000 9,000
14/07/2026 10,000 0.6 (6.38%) 11,542 113.32 0 0 9,400 10,300 8,500
13/07/2026 9,400 0 (0%) 28,542 279.21 0 0 9,400 10,300 8,500
10/07/2026 9,400 0.2 (2.17%) 1,711 15.99 0 0 9,200 10,100 8,300
09/07/2026 9,200 -0.2 (-2.13%) 2,800 25.79 0 0 9,400 10,300 8,500
08/07/2026 9,400 0.5 (5.62%) 600 5.64 0 0 8,900 9,700 8,100
07/07/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
06/07/2026 8,900 0 (0%) 10 0.09 0 0 8,900 9,700 8,100
03/07/2026 8,900 0 (0%) 5 0.04 0 0 8,900 9,700 8,100
02/07/2026 8,900 0 (0%) 70 0.62 0 0 8,900 9,700 8,100
01/07/2026 8,900 0 (0%) 100 0.89 0 0 8,900 9,700 8,100
30/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
29/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/06/2026 8,900 0 (0%) 10 0.09 0 0 8,900 9,700 8,100
24/06/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,700 8,100
23/06/2026 8,900 0 (0%) 2 0.02 0 0 8,900 9,700 8,100
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
19/06/2026 8,900 -0.1 (-1.11%) 1,000 8.9 0 0 9,000 9,900 8,100
18/06/2026 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
17/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
16/06/2026 9,000 0 (0%) 300 2.7 0 0 9,000 9,900 8,100
15/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/06/2026 9,000 0 (0%) 448 3.78 0 0 9,000 9,900 8,100
09/06/2026 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
08/06/2026 9,000 0 (0%) 114 1.03 0 0 9,000 9,900 8,100
05/06/2026 9,000 0.7 (8.43%) 1,740 15.5 0 0 8,300 9,100 7,500
04/06/2026 8,300 -0.4 (-4.6%) 300 2.49 0 0 8,700 9,500 7,900
03/06/2026 8,700 0 (0%) 149 1.3 0 0 8,700 9,500 7,900
02/06/2026 8,700 0 (0%) 55 0.48 0 0 8,700 9,500 7,900
01/06/2026 8,700 0 (0%) 11 0.1 0 0 8,700 9,500 7,900
29/05/2026 8,700 -0.2 (-2.25%) 902 7.85 0 0 8,900 9,700 8,100
28/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
27/05/2026 8,900 0 (0%) 540 4.81 0 0 8,900 9,700 8,100
26/05/2026 8,900 0.7 (8.54%) 360 3.2 0 0 8,200 9,000 7,400
25/05/2026 8,200 -0.4 (-4.65%) 634 5.2 0 0 8,600 9,400 7,800
22/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
21/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
20/05/2026 8,600 -0.4 (-4.44%) 815 7.01 0 0 9,000 9,900 8,100
19/05/2026 9,000 0 (0%) 201 1.81 0 0 9,000 9,900 8,100
18/05/2026 9,000 0 (0%) 58 0.52 0 0 9,000 9,900 8,100
15/05/2026 9,000 0 (0%) 54 0.47 0 0 9,000 9,900 8,100
14/05/2026 9,000 0 (0%) 13,957 125.61 0 0 9,000 9,900 8,100
13/05/2026 9,000 0.5 (5.88%) 5,143 46.27 0 0 8,500 9,300 7,700
12/05/2026 8,500 -0.7 (-7.61%) 820 7.01 0 0 9,200 10,100 8,300
11/05/2026 9,200 0 (0%) 10 0.09 0 0 9,200 10,100 8,300
08/05/2026 9,200 0.7 (8.24%) 620 5.7 0 0 8,500 9,300 7,700
07/05/2026 8,500 -0.2 (-2.3%) 2,101 17.98 0 0 8,700 9,500 7,900
06/05/2026 8,700 -0.2 (-2.25%) 101 0.88 0 0 8,900 9,700 8,100
05/05/2026 8,900 0.1 (1.14%) 3,934 35.11 0 0 8,800 9,600 8,000
04/05/2026 8,800 -0.1 (-1.12%) 1,101 9.83 0 0 8,900 9,700 8,100
29/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.4 (-4.3%) 6,801 59.82 0 0 9,300 10,200 8,400
24/04/2026 9,300 0.3 (3.33%) 338 3.14 0 0 9,000 9,900 8,100
23/04/2026 9,000 -0.1 (-1.1%) 2,725 24.83 0 0 9,100 10,000 8,200
22/04/2026 9,100 0.1 (1.11%) 6,019 55.47 0 0 9,000 9,900 8,100
21/04/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
20/04/2026 9,000 0.2 (2.27%) 5,205 47.56 0 0 8,800 9,600 8,000
17/04/2026 8,800 0 (0%) 220 1.92 0 0 8,800 9,600 8,000
16/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/04/2026 8,800 0 (0%) 937 8.17 0 0 8,800 9,600 8,000
14/04/2026 8,800 0 (0%) 162 1.43 0 0 8,800 9,600 8,000
13/04/2026 8,800 0.1 (1.15%) 131 1.15 0 0 8,700 9,500 7,900
10/04/2026 8,700 0 (0%) 370 3.22 0 0 8,700 9,500 7,900
09/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
08/04/2026 8,700 0 (0%) 409 3.56 0 0 8,700 9,500 7,900
07/04/2026 8,700 0.1 (1.16%) 2,600 22.63 0 0 8,600 9,400 7,800
06/04/2026 8,600 -0.1 (-1.15%) 364 3.14 0 0 8,700 9,500 7,900
03/04/2026 8,700 0 (0%) 635 5.52 0 0 8,700 9,500 7,900
02/04/2026 8,700 0.1 (1.16%) 127 1.1 0 0 8,600 9,400 7,800
01/04/2026 8,600 -0.4 (-4.44%) 1,000 8.96 0 0 9,000 9,900 8,100
31/03/2026 9,000 -0.1 (-1.1%) 5,490 49.4 0 0 9,100 10,000 8,200
30/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
27/03/2026 9,100 -0.1 (-1.09%) 210 1.91 0 0 9,200 10,100 8,300
26/03/2026 9,200 0 (0%) 47 0.43 0 0 9,200 10,100 8,300
25/03/2026 9,200 0 (0%) 546 5.02 0 0 9,200 10,100 8,300
24/03/2026 9,200 -0.1 (-1.08%) 310 2.87 0 0 9,300 10,200 8,400
23/03/2026 9,300 0 (0%) 125 1.16 0 0 9,300 10,200 8,400
20/03/2026 9,300 0.5 (5.68%) 1,095 10.11 0 0 8,800 9,600 8,000
19/03/2026 8,800 0 (0%) 1 0.01 0 0 8,800 9,600 8,000
18/03/2026 8,800 0 (0%) 919 8.09 0 0 8,800 9,600 8,000
17/03/2026 8,800 0 (0%) 527 4.64 0 0 8,800 9,600 8,000
16/03/2026 8,800 0 (0%) 748 6.59 0 0 8,800 9,600 8,000
13/03/2026 8,800 -0.2 (-2.22%) 1,740 14.98 0 0 9,000 9,900 8,100
12/03/2026 9,000 0 (0%) 6,713 60.13 0 0 9,000 9,900 8,100
11/03/2026 9,000 0.2 (2.27%) 2,940 26.31 0 0 8,800 9,600 8,000
10/03/2026 8,800 0.4 (4.76%) 490 4.27 0 0 8,400 9,200 7,600
09/03/2026 8,400 -0.9 (-9.68%) 8,359 76.19 0 0 9,300 10,200 8,400
06/03/2026 9,300 0.2 (2.2%) 3,350 30.14 0 0 9,100 10,000 8,200
05/03/2026 9,100 -0.4 (-4.21%) 3,987 36.1 0 0 9,500 10,400 8,600
04/03/2026 9,500 -0.2 (-2.06%) 5,219 50.4 0 0 9,700 10,600 8,800
03/03/2026 9,700 0.1 (1.04%) 14,100 137.22 0 0 9,600 10,500 8,700
02/03/2026 9,600 0.4 (4.35%) 30,906 294.47 0 0 9,200 10,100 8,300
27/02/2026 9,200 0.1 (1.1%) 2,300 21.13 0 0 9,100 10,000 8,200
26/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
25/02/2026 9,100 -0.1 (-1.09%) 981 8.85 0 0 9,200 10,100 8,300
24/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/02/2026 9,200 -0.3 (-3.16%) 206 1.88 0 0 9,500 10,400 8,600
13/02/2026 9,500 0.4 (4.4%) 100 0.95 0 0 9,100 10,000 8,200
12/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
06/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/02/2026 9,100 0.1 (1.11%) 2,000 18.2 0 0 9,000 9,900 8,100
02/02/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/01/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
29/01/2026 9,000 0 (0%) 12 0.11 0 0 9,000 9,900 8,100
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/01/2026 9,000 -0.3 (-3.23%) 707 6.37 0 0 9,300 10,200 8,400
26/01/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,200 8,400
23/01/2026 9,300 0.3 (3.33%) 200 1.86 0 0 9,000 9,900 8,100
22/01/2026 9,000 0 (0%) 1,500 13.5 0 0 9,000 9,900 8,100
21/01/2026 9,000 -0.4 (-4.26%) 2,520 22.84 0 0 9,400 10,300 8,500
20/01/2026 9,400 0 (0%) 1,200 11.08 0 0 9,400 10,300 8,500
19/01/2026 9,400 -0.1 (-1.05%) 1,100 10.44 0 0 9,500 10,400 8,600
16/01/2026 9,500 0 (0%) 5,300 49.81 0 0 9,500 10,400 8,600

Historical Data-ko - BSC

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