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
03/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
02/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
01/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
29/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
28/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
27/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
26/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
25/05/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,300 5,300
22/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
21/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
20/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
19/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
18/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
15/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
14/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
13/05/2026 5,800 -0.3 (-4.92%) 900 5.94 0 0 6,100 6,700 5,500
12/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
11/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
08/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
07/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
06/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
05/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
04/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
29/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
28/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
24/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
23/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
22/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
21/04/2026 6,100 -0.6 (-8.96%) 400 2.49 49,100 358.43 6,700 7,300 6,100
20/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
17/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
16/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/04/2026 6,700 -0.2 (-2.9%) 100 0.67 0 0 6,900 7,500 6,300
08/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
07/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
02/04/2026 6,900 -0.5 (-6.76%) 100 0.69 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
30/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
26/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
25/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
24/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
20/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
19/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
18/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
17/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
16/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
13/03/2026 7,400 0 (0%) 150 1.12 0 0 7,400 8,100 6,700
12/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
11/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
10/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.7 (-8.64%) 300 2.22 0 0 8,100 8,900 7,300
06/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
05/03/2026 8,100 -0.3 (-3.57%) 2,608 20.91 0 0 8,400 9,200 7,600
04/03/2026 8,400 0 (0%) 62 0.57 0 0 8,400 9,200 7,600
03/03/2026 8,400 0.7 (9.09%) 2,503 21.02 0 0 7,700 8,400 7,000
02/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
27/02/2026 7,700 0.7 (10%) 160 1.23 0 0 7,000 7,700 6,300
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/02/2026 7,000 0 (0%) 2 0.02 0 0 7,000 7,700 6,300
11/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/02/2026 7,000 0 (0%) 900 6.3 0 0 7,000 7,700 6,300
09/02/2026 7,000 -0.1 (-1.41%) 1,000 7.06 0 0 7,100 7,800 6,400
06/02/2026 7,100 0 (0%) 0 0 1,437,500 11,212.5 7,100 7,800 6,400
05/02/2026 7,100 0 (0%) 12 0.08 0 0 7,100 7,800 6,400
04/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
03/02/2026 7,100 -0.4 (-5.33%) 1,500 11.87 0 0 7,500 8,200 6,800
02/02/2026 7,500 0 (0%) 14,000 105.6 0 0 7,500 8,200 6,800
30/01/2026 7,500 0 (0%) 0 0 28,300 232.06 7,500 8,200 6,800
29/01/2026 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,200 6,800
28/01/2026 7,500 -0.2 (-2.6%) 500 3.87 0 0 7,700 8,400 7,000
27/01/2026 7,700 -0.7 (-8.33%) 100 0.77 0 0 8,400 9,200 7,600
26/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
23/01/2026 8,400 -0.2 (-2.33%) 243,700 2,047.08 9,708 91.26 8,600 9,400 7,800
22/01/2026 8,600 0 (0%) 700 6.02 2,463,151 23,153.62 8,600 9,400 7,800
21/01/2026 8,600 0.7 (8.86%) 100 0.86 0 0 7,900 8,600 7,200
20/01/2026 7,900 -0.5 (-5.95%) 100 0.79 0 0 8,400 9,200 7,600
19/01/2026 8,400 -0.8 (-8.7%) 100 0.84 0 0 9,200 10,100 8,300
16/01/2026 9,200 0.8 (9.52%) 3,000 27.57 0 0 8,400 9,200 7,600
15/01/2026 8,400 0.7 (9.09%) 1,256 10.41 0 0 7,700 8,400 7,000
14/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/01/2026 7,700 0.7 (10%) 2,000 14.11 0 0 7,000 7,700 6,300
12/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
09/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/01/2026 7,000 -0.4 (-5.41%) 100 0.7 0 0 7,400 8,100 6,700
06/01/2026 7,400 0 (0%) 42 0.29 0 0 7,400 8,100 6,700
05/01/2026 7,400 -0.6 (-7.5%) 200 1.59 0 0 8,000 8,800 7,200
31/12/2025 8,000 -0.7 (-8.05%) 700 5.95 0 0 8,700 9,500 7,900
30/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/12/2025 8,700 0.7 (8.75%) 514 4.47 0 0 8,000 8,800 7,200
26/12/2025 8,000 0 (0%) 23 0.2 0 0 8,000 8,800 7,200
25/12/2025 8,000 -0.6 (-6.98%) 100 0.8 0 0 8,600 9,400 7,800
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/12/2025 8,600 -0.8 (-8.51%) 100 0.86 0 0 9,400 10,300 8,500
22/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
19/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
18/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
17/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
16/12/2025 9,400 0.8 (9.3%) 204 1.76 0 0 8,600 9,400 7,800
15/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/12/2025 8,600 0.7 (8.86%) 300 2.32 0 0 7,900 8,600 7,200
11/12/2025 7,900 -0.7 (-8.14%) 100 0.79 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/12/2025 8,600 0.7 (8.86%) 1,668 13.69 0 0 7,900 8,600 7,200
08/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
04/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
03/12/2025 7,900 0 (0%) 100 0.79 0 0 7,900 8,600 7,200

Historical Data-ko - BSC

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