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
10/06/2026 5,500 0 (0%) 0 0 0 0 5,500 0 0
09/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/06/2026 5,500 0.5 (10%) 500 2.75 0 0 5,000 5,700 4,300
04/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/05/2026 5,000 -0.2 (-3.85%) 500 2.5 0 0 5,200 5,900 4,500
28/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/05/2026 5,500 -0.5 (-8.33%) 4,000 20.92 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
22/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/05/2026 6,000 0.5 (9.09%) 2,300 13.77 0 0 5,500 6,300 4,700
15/05/2026 5,500 0 (0%) 2 0.01 0 0 5,500 6,300 4,700
14/05/2026 5,500 0 (0%) 300 1.65 0 0 5,500 6,300 4,700
13/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/05/2026 5,800 0 (0%) 200 1.09 0 0 5,800 6,600 5,000
05/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/04/2026 5,800 0 (0%) 400 2.32 0 0 5,800 6,600 5,000
23/04/2026 5,800 0 (0%) 0 0 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 5,900 0.2 (3.51%) 309 1.78 0 0 5,700 6,500 4,900
17/04/2026 5,600 -0.2 (-3.45%) 200 1.14 0 0 5,800 6,600 5,000
16/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/04/2026 5,800 -0.2 (-3.33%) 100 0.58 0 0 6,000 6,900 5,100
14/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/04/2026 6,000 0.1 (1.69%) 200 1.2 0 0 5,900 6,700 5,100
09/04/2026 5,900 0.7 (13.46%) 300 1.77 0 0 5,200 5,900 4,500
08/04/2026 5,200 0.1 (1.96%) 3,800 19.76 0 0 5,100 5,800 4,400
07/04/2026 5,100 -0.2 (-3.77%) 100 0.51 0 0 5,300 6,000 4,600
06/04/2026 5,300 -0.6 (-10.17%) 100 0.53 0 0 5,900 6,700 5,100
03/04/2026 6,000 0.5 (9.09%) 1,000 5.88 0 0 5,500 6,300 4,700
02/04/2026 5,400 0.1 (1.89%) 700 3.86 0 0 5,300 6,000 4,600
01/04/2026 5,100 -0.3 (-5.56%) 2,800 14.91 0 0 5,400 6,200 4,600
31/03/2026 5,500 0 (0%) 3,400 18.39 0 0 5,500 6,300 4,700
30/03/2026 5,500 0 (0%) 700 3.85 0 0 5,500 6,300 4,700
27/03/2026 5,900 0.7 (13.46%) 8,000 43.67 0 0 5,200 5,900 4,500
26/03/2026 5,300 -0.4 (-7.02%) 1,500 7.81 0 0 5,700 6,500 4,900
25/03/2026 6,300 0.6 (10.53%) 1,700 9.63 0 0 5,700 6,500 4,900
24/03/2026 5,700 -0.5 (-8.06%) 4,900 28.15 0 0 6,200 7,100 5,300
23/03/2026 6,200 -0.6 (-8.82%) 101 0.63 0 0 6,800 7,800 5,800
20/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/03/2026 6,800 -0.1 (-1.45%) 100 0.68 0 0 6,900 7,900 5,900
18/03/2026 6,900 0.6 (9.52%) 300 2.06 0 0 6,300 7,200 5,400
17/03/2026 6,300 -0.6 (-8.7%) 100 0.63 0 0 6,900 7,900 5,900
16/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/03/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
11/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
10/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/03/2026 6,700 -0.2 (-2.9%) 0 0 0 0 6,900 7,900 5,900
05/03/2026 6,700 0.5 (8.06%) 300 2.06 0 0 6,200 7,100 5,300
04/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/03/2026 5,600 -0.7 (-11.11%) 1,100 6.86 0 0 6,300 7,200 5,400
02/03/2026 6,600 0.6 (10%) 300 1.88 0 0 6,000 6,900 5,100
27/02/2026 6,000 -1 (-14.29%) 124 0.77 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/02/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/02/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/02/2026 6,900 0.2 (2.99%) 100 0.69 0 0 6,700 7,700 5,700
10/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/02/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
03/02/2026 6,700 -0.1 (-1.47%) 1,000 6.7 0 0 6,800 7,800 5,800
02/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/01/2026 6,500 0.2 (3.17%) 3,100 21.02 0 0 6,300 7,200 5,400
29/01/2026 6,300 -0.1 (-1.56%) 601 3.79 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 23 0.13 0 0 6,400 7,300 5,500
27/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/01/2026 6,400 -0.1 (-1.54%) 1,613 10.32 0 0 6,500 7,400 5,600
23/01/2026 6,500 0 (0%) 4 0.03 0 0 6,500 7,400 5,600
22/01/2026 6,500 0.1 (1.56%) 1,300 8.42 0 0 6,400 7,300 5,500
21/01/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
20/01/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
19/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/01/2026 6,400 0.1 (1.59%) 400 2.56 0 0 6,300 7,200 5,400
15/01/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
14/01/2026 6,300 0.2 (3.28%) 200 1.26 0 0 6,100 7,000 5,200
13/01/2026 6,100 -0.4 (-6.15%) 8,296 50.59 0 0 6,500 7,400 5,600
12/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/01/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
07/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
05/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 1,000 6.5 0 0 6,500 7,400 5,600
30/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/12/2025 6,500 -0.4 (-5.8%) 100 0.65 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 600 4.14 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 -0.1 (-1.43%) 58,400 402.96 0 0 7,000 8,000 6,000
18/12/2025 7,000 -0.5 (-6.67%) 205 1.44 0 0 7,500 8,600 6,400
17/12/2025 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
16/12/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
15/12/2025 6,900 -0.2 (-2.82%) 9,700 66.95 0 0 7,100 8,100 6,100
12/12/2025 7,400 0.5 (7.25%) 400 2.82 0 0 6,900 7,900 5,900
11/12/2025 6,900 -0.3 (-4.17%) 15,200 104.75 0 0 7,200 8,200 6,200
10/12/2025 7,100 -0.1 (-1.39%) 500 3.61 0 0 7,200 8,200 6,200

Historical Data-ko - BSC

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