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 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
05/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/06/2026 7,700 -0.2 (-2.53%) 200 1.55 0 0 7,900 9,000 6,800
03/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/06/2026 7,800 -0.2 (-2.5%) 1,400 11.02 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
29/05/2026 8,000 -0.6 (-6.98%) 201 1.61 0 0 8,600 9,800 7,400
28/05/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,500 7,100
27/05/2026 8,200 -0.4 (-4.65%) 200 1.65 0 0 8,600 9,800 7,400
26/05/2026 8,600 -0.2 (-2.27%) 200 1.72 0 0 8,800 10,100 7,500
25/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/05/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
20/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/05/2026 8,800 0.9 (11.39%) 100 0.88 0 0 7,900 9,000 6,800
18/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/05/2026 7,900 -0.5 (-5.95%) 600 4.74 0 0 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/05/2026 8,400 0 (0%) 7 0.06 0 0 8,400 9,600 7,200
12/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/05/2026 9,000 -0.4 (-4.26%) 300 2.7 0 0 9,400 10,800 8,000
08/05/2026 8,900 0.2 (2.3%) 200 1.88 0 0 8,700 10,000 7,400
07/05/2026 8,700 0 (0%) 0 0 2,460 18.2 8,700 10,000 7,400
06/05/2026 8,800 -0.7 (-7.37%) 1,100 9.59 0 0 9,500 10,900 8,100
05/05/2026 9,500 0.9 (10.47%) 100 0.95 0 0 8,600 9,800 7,400
04/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/04/2026 8,500 -0.5 (-5.56%) 600 5.18 0 0 9,000 10,300 7,700
28/04/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
24/04/2026 9,000 -0.7 (-7.22%) 100 0.9 0 0 9,700 11,100 8,300
23/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/04/2026 9,700 0 (0%) 0 0 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%) 100 0.97 0 0 9,700 11,100 8,300
09/04/2026 9,700 1.2 (14.12%) 2,513 24.37 0 0 8,500 9,700 7,300
08/04/2026 8,500 1.1 (14.86%) 500 4.25 0 0 7,400 8,500 6,300
07/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
06/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/04/2026 7,400 0 (0%) 2 0.01 0 0 7,400 8,500 6,300
02/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
01/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
30/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/03/2026 7,400 0 (0%) 11 0.08 0 0 7,400 8,500 6,300
23/03/2026 7,400 0 (0%) 8 0.06 0 0 7,400 8,500 6,300
20/03/2026 7,700 -0.2 (-2.53%) 7,200 53.3 0 0 7,900 9,000 6,800
19/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/03/2026 7,900 -0.7 (-8.14%) 100 0.79 0 0 8,600 9,800 7,400
17/03/2026 8,600 1.1 (14.67%) 207 1.78 0 0 7,500 8,600 6,400
16/03/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 8,200 6,200
13/03/2026 7,200 0 (0%) 11 0.09 0 0 7,200 8,200 6,200
12/03/2026 8,100 -0.3 (-3.57%) 3,000 21.69 0 0 8,400 9,600 7,200
11/03/2026 8,500 -1.3 (-13.27%) 7,308 61.71 0 0 9,800 11,200 8,400
10/03/2026 9,800 0 (0%) 1,000 9.8 0 0 9,800 11,200 8,400
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
04/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/02/2026 9,800 1.2 (13.95%) 811 7.94 0 0 8,600 9,800 7,400
26/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/02/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
24/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
02/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/01/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
28/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/01/2026 8,900 0.9 (11.25%) 600 5.18 0 0 8,000 9,200 6,800
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 8 0.05 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/12/2025 8,000 0 (0%) 85 0.72 0 0 8,000 9,200 6,800
18/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/12/2025 8,000 0.1 (1.27%) 900 7.2 0 0 7,900 9,000 6,800
12/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/12/2025 7,900 0 (0%) 700 5.53 0 0 7,900 9,000 6,800

Historical Data-ko - BSC

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