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
12/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/08/2026 6,200 0.6 (10.71%) 1,000 6.2 0 0 5,600 6,400 4,800
06/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/08/2026 5,600 -0.9 (-13.85%) 200 1.12 0 0 6,500 7,400 5,600
04/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/07/2026 6,500 0.2 (3.17%) 5,000 32.5 0 0 6,300 7,200 5,400
29/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/07/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
27/07/2026 6,300 -0.2 (-3.08%) 2,600 16.38 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 4,000 26 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 4,000 26 0 0 6,500 7,400 5,600
22/07/2026 6,500 0 (0%) 2,000 13 0 0 6,500 7,400 5,600
21/07/2026 6,500 0.3 (4.84%) 2,300 14.86 0 0 6,200 7,100 5,300
20/07/2026 6,200 -0.1 (-1.59%) 700 4.34 0 0 6,300 7,200 5,400
17/07/2026 6,300 -0.2 (-3.08%) 8,900 56.07 0 0 6,500 7,400 5,600
16/07/2026 6,500 0.2 (3.17%) 2,005 13.03 0 0 6,300 7,200 5,400
15/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/07/2026 6,300 0 (0%) 2,035 12.79 0 0 6,300 7,200 5,400
07/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/07/2026 6,300 0 (0%) 11 0.07 0 0 6,300 7,200 5,400
03/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/06/2026 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
24/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/06/2026 6,300 0.3 (5%) 3,000 18.9 0 0 6,000 6,900 5,100
18/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/06/2026 6,000 -0.3 (-4.76%) 4,200 25.2 0 0 6,300 7,200 5,400
16/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/06/2026 6,300 -1 (-13.7%) 200 1.26 0 0 7,300 8,300 6,300
08/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
05/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
03/06/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
02/06/2026 6,300 -1.1 (-14.86%) 2,009 14.64 0 0 7,400 8,500 6,300
01/06/2026 7,400 0 (0%) 2,000 14.8 0 0 7,400 8,500 6,300
29/05/2026 7,400 -1.3 (-14.94%) 4,600 34.04 0 0 8,700 10,000 7,400
28/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/05/2026 8,700 0 (0%) 10 0.09 0 0 8,700 10,000 7,400
26/05/2026 8,700 0 (0%) 2,000 17.4 0 0 8,700 10,000 7,400
25/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/05/2026 8,700 0 (0%) 1,008 8.77 0 0 8,700 10,000 7,400
21/05/2026 8,700 -1.5 (-14.71%) 400 3.58 0 0 10,200 11,700 8,700
20/05/2026 10,200 0 (0%) 11 0.1 0 0 10,200 11,700 8,700
19/05/2026 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/05/2026 11,900 -2 (-14.39%) 500 5.95 0 0 13,900 15,900 11,900
07/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/05/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
05/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/04/2026 13,900 -2.4 (-14.72%) 100 1.39 0 0 16,300 18,700 13,900
22/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
21/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
20/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
17/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
16/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
15/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
13/04/2026 16,300 0 (0%) 21 0.34 0 0 16,300 18,700 13,900
10/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
07/04/2026 16,300 0 (0%) 6 0.1 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
01/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
31/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
30/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
23/03/2026 16,300 0 (0%) 20 0.31 0 0 16,300 18,700 13,900
20/03/2026 15,600 -2.7 (-14.75%) 814 13.3 0 0 18,300 21,000 15,600
19/03/2026 23,200 3 (14.85%) 2,500 45.68 0 0 20,200 23,200 17,200
18/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
12/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
11/03/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
10/03/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
09/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
06/03/2026 17,200 -3 (-14.85%) 200 4.04 0 0 20,200 23,200 17,200
05/03/2026 19,300 -3.3 (-14.6%) 600 12.11 0 0 22,600 25,900 19,300
04/03/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
03/03/2026 22,500 2 (9.76%) 1,100 24.85 0 0 20,500 23,500 17,500
02/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
13/02/2026 20,500 2.6 (14.53%) 100 2.05 0 0 17,900 20,500 15,300
12/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300

Historical Data-ko - BSC

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