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
29/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
25/09/2026 7,600 0 (0%) 700 5.32 0 0 7,600 8,700 6,500
24/09/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
23/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/09/2026 7,500 -1 (-11.76%) 800 6.05 0 0 8,500 9,700 7,300
14/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/09/2026 8,500 0 (0%) 20 0.17 0 0 8,500 9,700 7,300
09/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/09/2026 8,500 0 (0%) 3 0.03 0 0 8,500 9,700 7,300
28/08/2026 8,500 0 (0%) 101 0.86 0 0 8,500 9,700 7,300
27/08/2026 8,500 0 (0%) 101 0.86 0 0 8,500 9,700 7,300
26/08/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 2 0.02 0 0 8,000 9,200 6,800
24/08/2026 8,000 0 (0%) 1,500 12 0 0 8,000 9,200 6,800
21/08/2026 8,000 -1.2 (-13.04%) 9,100 72.74 0 0 9,200 10,500 7,900
20/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/08/2026 9,200 1.2 (15%) 103 0.95 0 0 8,000 9,200 6,800
12/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/08/2026 8,000 -0.5 (-5.88%) 400 3.2 0 0 8,500 9,700 7,300
07/08/2026 8,500 -1.4 (-14.14%) 3,000 25.5 0 0 9,900 11,300 8,500
06/08/2026 9,900 1.2 (13.79%) 100 0.99 0 0 8,700 10,000 7,400
05/08/2026 8,700 0 (0%) 20 0.2 0 0 8,700 10,000 7,400
04/08/2026 8,700 -1.5 (-14.71%) 500 4.35 0 0 10,200 11,700 8,700
03/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
31/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/07/2026 10,200 0 (0%) 20 0.2 0 0 10,200 11,700 8,700
28/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/07/2026 10,200 0 (0%) 4,500 45.9 0 0 10,200 11,700 8,700
23/07/2026 10,200 1.2 (13.33%) 100 1.02 0 0 9,000 10,300 7,700
22/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/07/2026 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
20/07/2026 9,000 1.1 (13.92%) 113 1.02 0 0 7,900 9,000 6,800
17/07/2026 9,800 1.2 (13.95%) 519 4.11 0 0 8,600 9,800 7,400
16/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/07/2026 8,600 -0.1 (-1.15%) 201 1.73 0 0 8,700 10,000 7,400
14/07/2026 8,600 0.9 (11.69%) 200 1.74 0 0 7,700 8,800 6,600
13/07/2026 8,100 1 (14.08%) 401 3.09 0 0 7,100 8,100 6,100
10/07/2026 7,100 -1 (-12.35%) 100 0.71 0 0 8,100 9,300 6,900
09/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/07/2026 8,100 1 (14.08%) 100 0.81 0 0 7,100 8,100 6,100
07/07/2026 7,100 0 (0%) 15 0.11 0 0 7,100 8,100 6,100
06/07/2026 7,100 0 (0%) 7 0.05 0 0 7,100 8,100 6,100
03/07/2026 7,800 -0.3 (-3.7%) 612 4.38 0 0 8,100 9,300 6,900
02/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
01/07/2026 8,100 -1.4 (-14.74%) 100 0.81 0 0 9,500 10,900 8,100
30/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/06/2026 9,500 0.1 (1.06%) 200 1.9 0 0 9,400 10,800 8,000
22/06/2026 9,400 0 (0%) 12 0.11 0 0 9,400 10,800 8,000
19/06/2026 9,400 1.2 (14.63%) 201 1.89 0 0 8,200 9,400 7,000
18/06/2026 8,800 -0.5 (-5.38%) 500 4.08 0 0 9,300 10,600 8,000
17/06/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
16/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/06/2026 10,000 0 (0%) 204 1.89 0 0 10,000 11,500 8,500
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/06/2026 10,000 -0.7 (-6.54%) 500 5 0 0 10,700 12,300 9,100
08/06/2026 10,700 1.2 (12.63%) 105 1.12 0 0 9,500 10,900 8,100
05/06/2026 9,500 1.1 (13.1%) 110 1.03 0 0 8,400 9,600 7,200
04/06/2026 10,300 1.1 (11.96%) 1,300 10.88 0 0 9,200 10,500 7,900
03/06/2026 10,400 1.1 (11.83%) 220 2.04 0 0 9,300 10,600 8,000
02/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/06/2026 9,300 0 (0%) 10 0.09 0 0 9,300 10,600 8,000
29/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/05/2026 9,300 1.2 (14.81%) 101 0.94 0 0 8,100 9,300 6,900
27/05/2026 8,100 -1.2 (-12.9%) 100 0.81 0 0 9,300 10,600 8,000
26/05/2026 9,300 1.2 (14.81%) 101 0.94 0 0 8,100 9,300 6,900
25/05/2026 8,100 -1.2 (-12.9%) 100 0.81 0 0 9,300 10,600 8,000
22/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/05/2026 10,500 0 (0%) 500 4.65 0 0 10,500 12,000 9,000
13/05/2026 10,500 -0.1 (-0.94%) 664 6.97 0 0 10,600 12,100 9,100
12/05/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/05/2026 11,200 1.4 (14.29%) 200 2.12 0 0 9,800 11,200 8,400
08/05/2026 9,800 0 (0%) 10 0.1 0 0 9,800 11,200 8,400
07/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/05/2026 9,800 0.5 (5.38%) 200 1.96 0 0 9,300 10,600 8,000
05/05/2026 9,300 1.2 (14.81%) 1,001 9.31 0 0 8,100 9,300 6,900
04/05/2026 8,100 1 (14.08%) 100 0.81 0 0 7,100 8,100 6,100
29/04/2026 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
28/04/2026 6,200 -0.9 (-12.68%) 100 0.62 0 0 7,100 8,100 6,100
24/04/2026 7,100 -0.8 (-10.13%) 100 0.71 0 0 7,900 9,000 6,800
23/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
22/04/2026 7,900 -1.2 (-13.19%) 102 0.81 0 0 9,100 10,400 7,800
21/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/04/2026 9,700 0 (0%) 202 1.83 0 0 9,700 11,100 8,300
17/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/04/2026 9,700 0 (0%) 100 0.97 0 0 9,700 11,100 8,300
08/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/04/2026 9,700 1.2 (14.12%) 2,700 26.19 0 0 8,500 9,700 7,300
01/04/2026 8,500 -1.3 (-13.27%) 200 1.7 0 0 9,800 11,200 8,400
31/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400

Historical Data-ko - BSC

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