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
29/10/2026 5,800 0.2 (3.57%) 1,100 6.39 0 0 5,600 6,100 5,100
28/10/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,100 5,100
27/10/2026 5,600 0.1 (1.82%) 300 1.72 0 0 5,500 6,000 5,000
26/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
23/10/2026 5,500 0 (0%) 4,100 22.51 0 0 5,500 6,000 5,000
22/10/2026 5,500 -0.1 (-1.79%) 3,900 21.6 0 0 5,600 6,100 5,100
21/10/2026 5,600 0 (0%) 400 2.18 0 0 5,600 6,100 5,100
20/10/2026 5,600 0.1 (1.82%) 2,700 14.93 0 0 5,500 6,000 5,000
19/10/2026 5,500 -0.3 (-5.17%) 21,800 120.43 0 0 5,800 6,300 5,300
16/10/2026 5,800 -0.5 (-7.94%) 3,000 17.36 0 0 6,300 6,900 5,700
15/10/2026 6,300 0.5 (8.62%) 1,500 9.04 0 0 5,800 6,300 5,300
14/10/2026 5,800 -0.2 (-3.33%) 2,500 15.16 0 0 6,000 6,600 5,400
13/10/2026 6,000 0 (0%) 1,500 9 0 0 6,000 6,600 5,400
12/10/2026 6,000 0.3 (5.26%) 6,400 36.67 0 0 5,700 6,200 5,200
09/10/2026 5,700 0 (0%) 10,600 56.29 0 0 5,700 6,200 5,200
08/10/2026 5,700 -0.3 (-5%) 18,273 109.36 0 0 6,000 6,600 5,400
07/10/2026 6,000 -0.1 (-1.64%) 8,427 51.02 0 0 6,100 6,700 5,500
06/10/2026 6,100 0 (0%) 2,100 12.81 0 0 6,100 6,700 5,500
05/10/2026 6,100 -0.1 (-1.61%) 4,000 24.4 0 0 6,200 6,800 5,600
02/10/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
01/10/2026 6,200 -0.1 (-1.59%) 3,200 19.85 0 0 6,300 6,900 5,700
30/09/2026 6,300 0 (0%) 1,700 10.46 0 0 6,300 6,900 5,700
29/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
28/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
25/09/2026 6,300 0 (0%) 1,200 7.56 0 0 6,300 6,900 5,700
24/09/2026 6,300 0 (0%) 3,102 19.54 0 0 6,300 6,900 5,700
23/09/2026 6,300 0 (0%) 20 0.13 0 0 6,300 6,900 5,700
22/09/2026 6,300 -0.1 (-1.56%) 2,380 14.78 0 0 6,400 7,000 5,800
21/09/2026 6,400 0 (0%) 50 0.32 0 0 6,400 7,000 5,800
18/09/2026 6,400 0 (0%) 20 0.13 0 0 6,400 7,000 5,800
17/09/2026 6,400 0 (0%) 600 3.84 0 0 6,400 7,000 5,800
16/09/2026 6,400 0 (0%) 420 2.69 0 0 6,400 7,000 5,800
15/09/2026 6,400 0 (0%) 2,900 19.11 0 0 6,400 7,000 5,800
14/09/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
11/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
10/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
09/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
08/09/2026 6,400 -0.1 (-1.54%) 1,100 7.03 0 0 6,500 7,100 5,900
07/09/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,100 5,900
04/09/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,100 5,900
03/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
28/08/2026 6,500 -0.2 (-2.99%) 1,500 9.7 0 0 6,700 7,300 6,100
27/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
26/08/2026 6,700 0.4 (6.35%) 1,400 9.39 0 0 6,300 6,900 5,700
25/08/2026 6,300 0 (0%) 700 4.41 0 0 6,300 6,900 5,700
24/08/2026 6,300 -0.4 (-5.97%) 100 0.63 0 0 6,700 7,300 6,100
21/08/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
20/08/2026 6,700 0.6 (9.84%) 440 2.94 0 0 6,100 6,700 5,500
19/08/2026 6,100 -0.2 (-3.17%) 2,100 13.21 0 0 6,300 6,900 5,700
18/08/2026 6,300 0 (0%) 9,200 57.96 0 0 6,300 6,900 5,700
17/08/2026 6,300 0 (0%) 2,400 15.12 0 0 6,300 6,900 5,700
14/08/2026 6,300 0 (0%) 2,000 12.6 0 0 6,300 6,900 5,700
13/08/2026 6,300 0 (0%) 2,000 12.62 0 0 6,300 6,900 5,700
12/08/2026 6,300 -0.4 (-5.97%) 2,100 13.23 0 0 6,700 7,300 6,100
11/08/2026 6,700 0.4 (6.35%) 102 0.68 0 0 6,300 6,900 5,700
10/08/2026 6,300 0.1 (1.61%) 1,000 6.3 0 0 6,200 6,800 5,600
07/08/2026 6,200 -0.1 (-1.59%) 900 5.58 0 0 6,300 6,900 5,700
06/08/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/08/2026 6,300 -0.2 (-3.08%) 5,100 32.33 0 0 6,500 7,100 5,900
04/08/2026 6,500 0 (0%) 7,400 48.1 0 0 6,500 7,100 5,900
03/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
31/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
30/07/2026 6,500 -0.3 (-4.41%) 15,400 97.27 0 0 6,800 7,400 6,200
29/07/2026 6,800 0.5 (7.94%) 100 0.68 0 0 6,300 6,900 5,700
28/07/2026 6,300 -0.6 (-8.7%) 4,500 28.36 0 0 6,900 7,500 6,300
27/07/2026 6,900 -0.2 (-2.82%) 4,700 30.13 0 0 7,100 7,800 6,400
24/07/2026 7,100 0.6 (9.23%) 1,400 9.03 0 0 6,500 7,100 5,900
23/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/07/2026 6,500 -0.4 (-5.8%) 500 3.28 0 0 6,900 7,500 6,300
21/07/2026 6,900 0.1 (1.47%) 600 4.14 0 0 6,800 7,400 6,200
20/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
17/07/2026 6,800 0 (0%) 306 2.08 0 0 6,800 7,400 6,200
16/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/07/2026 6,800 -0.3 (-4.23%) 8,700 55.72 0 0 7,100 7,800 6,400
14/07/2026 7,100 0.1 (1.43%) 1,000 7.1 0 0 7,000 7,700 6,300
13/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/07/2026 7,000 -0.1 (-1.41%) 500 3.53 0 0 7,100 7,800 6,400
09/07/2026 7,100 0 (0%) 3 0.02 0 0 7,100 7,800 6,400
08/07/2026 7,100 0 (0%) 203 1.44 0 0 7,100 7,800 6,400
07/07/2026 7,100 -0.1 (-1.39%) 5,600 36.46 0 0 7,200 7,900 6,500
06/07/2026 7,200 0.3 (4.35%) 1,500 9.54 0 0 6,900 7,500 6,300
03/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
02/07/2026 6,900 -0.4 (-5.48%) 800 5.48 0 0 7,300 8,000 6,600
01/07/2026 7,300 0 (0%) 4 0.03 0 0 7,300 8,000 6,600
30/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
26/06/2026 7,300 0 (0%) 5 0.04 0 0 7,300 8,000 6,600
25/06/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,000 6,600
24/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/06/2026 7,300 0 (0%) 2 0.02 0 0 7,300 8,000 6,600
22/06/2026 7,300 0.3 (4.29%) 700 4.93 0 0 7,000 7,700 6,300
19/06/2026 7,000 -0.3 (-4.11%) 1,400 9.8 0 0 7,300 8,000 6,600
18/06/2026 7,300 0.3 (4.29%) 100 0.73 0 0 7,000 7,700 6,300
17/06/2026 7,000 0 (0%) 5,200 34.48 0 0 7,000 7,700 6,300
16/06/2026 7,000 -0.2 (-2.78%) 4,300 30.48 0 0 7,200 7,900 6,500
15/06/2026 7,200 -0.6 (-7.69%) 7,200 51.27 0 0 7,800 8,500 7,100
12/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
11/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
10/06/2026 7,800 0.5 (6.85%) 602 4.45 0 0 7,300 8,000 6,600
09/06/2026 7,300 -0.8 (-9.88%) 23,200 169.42 0 0 8,100 8,900 7,300
08/06/2026 8,100 0.2 (2.53%) 100 0.81 0 0 7,900 8,600 7,200
05/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
04/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
03/06/2026 7,900 -0.4 (-4.82%) 25,605 192.53 0 0 8,300 9,100 7,500
02/06/2026 8,300 0 (0%) 800 6.43 0 0 8,300 9,100 7,500
01/06/2026 8,300 -0.2 (-2.35%) 200 1.67 0 0 8,500 9,300 7,700
29/05/2026 8,500 0 (0%) 400 3.48 0 0 8,500 9,300 7,700
28/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
27/05/2026 8,500 0.3 (3.66%) 200 1.7 0 0 8,200 9,000 7,400
26/05/2026 8,200 -0.8 (-8.89%) 9,700 78.81 0 0 9,000 9,900 8,100
25/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/05/2026 9,000 0.1 (1.12%) 101 0.91 0 0 8,900 9,700 8,100
18/05/2026 9,400 0.5 (5.62%) 200 1.88 0 0 8,900 9,700 8,100
15/05/2026 8,900 -0.4 (-4.3%) 4,000 35.6 0 0 9,300 10,200 8,400
14/05/2026 9,300 0.1 (1.09%) 100 0.93 34,900 289.67 9,200 10,100 8,300
13/05/2026 9,200 0.1 (1.1%) 200 1.83 0 0 9,100 10,000 8,200
12/05/2026 9,100 0.5 (5.81%) 700 5.84 0 0 8,600 9,400 7,800
11/05/2026 8,600 -0.6 (-6.52%) 2,460 21.85 0 0 9,200 10,100 8,300
08/05/2026 9,200 0 (0%) 35 0.32 0 0 9,200 10,100 8,300
07/05/2026 9,200 0.6 (6.98%) 1,500 13.88 0 0 8,600 9,400 7,800
06/05/2026 8,600 -0.8 (-8.51%) 101 0.87 0 0 9,400 10,300 8,500
05/05/2026 9,400 0 (0%) 30 0.28 0 0 9,400 10,300 8,500
04/05/2026 9,400 0 (0%) 0 0 30,000 255 9,400 10,300 8,500
29/04/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,300 8,500

Historical Data-ko - BSC

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