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
08/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
05/06/2026 7,400 0 (0%) 200 1.48 0 0 7,400 8,100 6,700
04/06/2026 7,400 0 (0%) 400 2.97 0 0 7,400 8,100 6,700
03/06/2026 7,400 0.1 (1.37%) 1,974 14.58 0 0 7,300 8,000 6,600
02/06/2026 7,300 0 (0%) 13 0.1 0 0 7,300 8,000 6,600
01/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/05/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,000 6,600
28/05/2026 7,300 0 (0%) 11 0.08 0 0 7,300 8,000 6,600
27/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
26/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/05/2026 7,300 0 (0%) 3,600 26.27 0 0 7,300 8,000 6,600
21/05/2026 7,300 -0.2 (-2.67%) 2,310 16.85 0 0 7,500 8,200 6,800
20/05/2026 7,500 -0.1 (-1.32%) 328 2.47 0 0 7,600 8,300 6,900
19/05/2026 7,600 0 (0%) 8,800 64.27 0 0 7,600 8,300 6,900
18/05/2026 7,600 0.1 (1.33%) 100 0.76 0 0 7,500 8,200 6,800
15/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
14/05/2026 7,500 0.5 (7.14%) 902 6.75 0 0 7,000 7,700 6,300
13/05/2026 7,000 -0.5 (-6.67%) 3,800 27.3 0 0 7,500 8,200 6,800
12/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
11/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
08/05/2026 7,500 -0.2 (-2.6%) 1,801 13.51 0 0 7,700 8,400 7,000
07/05/2026 7,700 -0.1 (-1.28%) 2,600 20.02 0 0 7,800 8,500 7,100
06/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
05/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
04/05/2026 7,800 0.5 (6.85%) 628 4.63 0 0 7,300 8,000 6,600
29/04/2026 7,300 0 (0%) 22 0.17 0 0 7,300 8,000 6,600
28/04/2026 7,300 -0.5 (-6.41%) 100 0.73 0 0 7,800 8,500 7,100
24/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
23/04/2026 7,800 0.6 (8.33%) 137 1.05 0 0 7,200 7,900 6,500
22/04/2026 7,200 -0.1 (-1.37%) 102 0.73 0 0 7,300 8,000 6,600
21/04/2026 7,300 -0.3 (-3.95%) 4,400 32.13 0 0 7,600 8,300 6,900
20/04/2026 7,600 0 (0%) 1,001 7.61 0 0 7,600 8,300 6,900
17/04/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
16/04/2026 7,600 0 (0%) 100 0.75 0 0 7,600 8,300 6,900
15/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
14/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
13/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
09/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/04/2026 7,600 0 (0%) 72 0.5 0 0 7,600 8,300 6,900
03/04/2026 7,600 0 (0%) 10 0.08 0 0 7,600 8,300 6,900
02/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
01/04/2026 7,600 0.1 (1.33%) 2,832 21.5 0 0 7,500 8,200 6,800
31/03/2026 7,500 0 (0%) 3,210 24.07 0 0 7,500 8,200 6,800
30/03/2026 7,500 -0.1 (-1.32%) 300 2.25 0 0 7,600 8,300 6,900
27/03/2026 7,600 0 (0%) 332 2.54 0 0 7,600 8,300 6,900
26/03/2026 7,600 -0.1 (-1.3%) 200 1.52 0 0 7,700 8,400 7,000
25/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
24/03/2026 7,700 0.2 (2.67%) 106 0.82 0 0 7,500 8,200 6,800
23/03/2026 7,500 -0.6 (-7.41%) 5,619 42.17 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 4 0.03 0 0 8,100 8,900 7,300
19/03/2026 8,100 0 (0%) 1,600 12.96 0 0 8,100 8,900 7,300
18/03/2026 8,900 -0.1 (-1.11%) 5,001 44.7 0 0 9,000 9,900 8,100
17/03/2026 9,000 0 (0%) 3,941 35.1 0 0 9,000 9,900 8,100
16/03/2026 9,000 -0.1 (-1.1%) 1,477 13.23 0 0 9,100 10,000 8,200
13/03/2026 9,100 0.7 (8.33%) 7,523 68.95 0 0 8,400 9,200 7,600
12/03/2026 8,400 -0.1 (-1.18%) 436 3.67 0 0 8,500 9,300 7,700
11/03/2026 8,500 0 (0%) 1,259 10.71 0 0 8,500 9,300 7,700
10/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/03/2026 8,500 0 (0%) 3,964 33.32 0 0 8,500 9,300 7,700
06/03/2026 8,500 0 (0%) 600 5.1 0 0 8,500 9,300 7,700
05/03/2026 8,500 -0.3 (-3.41%) 1,110 9.24 0 0 8,800 9,600 8,000
04/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
03/03/2026 8,800 0.2 (2.33%) 100 0.88 0 0 8,600 9,400 7,800
02/03/2026 8,600 0 (0%) 600 5.16 0 0 8,600 9,400 7,800
27/02/2026 8,600 0.3 (3.61%) 2,655 22.82 0 0 8,300 9,100 7,500
26/02/2026 8,300 0 (0%) 302 2.55 0 0 8,300 9,100 7,500
25/02/2026 8,300 0 (0%) 63 0.52 0 0 8,300 9,100 7,500
24/02/2026 8,300 -0.1 (-1.19%) 1,073 8.91 0 0 8,400 9,200 7,600
23/02/2026 8,400 0 (0%) 1,400 11.76 0 0 8,400 9,200 7,600
13/02/2026 8,400 -0.1 (-1.18%) 500 4.2 0 0 8,500 9,300 7,700
12/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
10/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/02/2026 8,500 0 (0%) 16 0.13 0 0 8,500 9,300 7,700
06/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/02/2026 8,500 0 (0%) 1,801 15.33 0 0 8,500 9,300 7,700
03/02/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,300 7,700
02/02/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,300 7,700
30/01/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,300 7,700
29/01/2026 8,500 0 (0%) 7 0.06 0 0 8,500 9,300 7,700
28/01/2026 8,500 0.1 (1.19%) 1,601 13.5 0 0 8,400 9,200 7,600
27/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
26/01/2026 8,400 -0.1 (-1.18%) 2,608 21.81 0 0 8,500 9,300 7,700
23/01/2026 8,500 -0.3 (-3.41%) 1,035 8.79 0 0 8,800 9,600 8,000
22/01/2026 8,800 0.5 (6.02%) 1,200 10.29 0 0 8,300 9,100 7,500
21/01/2026 8,300 0 (0%) 1,901 15.78 0 0 8,300 9,100 7,500
20/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
19/01/2026 8,300 0 (0%) 1,000 8.3 0 0 8,300 9,100 7,500
16/01/2026 8,300 -0.1 (-1.19%) 1,272 10.56 0 0 8,400 9,200 7,600
15/01/2026 8,400 0 (0%) 14 0.11 0 0 8,400 9,200 7,600
14/01/2026 8,400 0.2 (2.44%) 1,700 14.17 0 0 8,200 9,000 7,400
13/01/2026 8,200 0 (0%) 2 0.02 0 0 8,200 9,000 7,400
12/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
09/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
08/01/2026 8,200 0 (0%) 44 0.35 0 0 8,200 9,000 7,400
07/01/2026 8,200 0.1 (1.23%) 900 7.34 0 0 8,100 8,900 7,300
06/01/2026 8,100 0 (0%) 4,400 35.45 0 0 8,100 8,900 7,300
05/01/2026 8,100 0 (0%) 35 0.28 0 0 8,100 8,900 7,300
31/12/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
30/12/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
29/12/2025 8,100 0 (0%) 29 0.23 0 0 8,100 8,900 7,300
26/12/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 8,900 7,300
25/12/2025 8,100 0 (0%) 1,101 8.92 0 0 8,100 8,900 7,300
24/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/12/2025 8,100 -0.1 (-1.22%) 1,525 12.32 0 0 8,200 9,000 7,400
22/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
19/12/2025 8,200 0.1 (1.23%) 1,000 8.2 0 0 8,100 8,900 7,300
18/12/2025 8,100 -0.3 (-3.57%) 1,002 8.12 0 0 8,400 9,200 7,600
17/12/2025 8,400 0.5 (6.33%) 202 1.7 0 0 7,900 8,600 7,200
16/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
15/12/2025 7,900 -0.2 (-2.47%) 100 0.79 0 0 8,100 8,900 7,300
12/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
11/12/2025 8,100 0 (0%) 4,288 34.6 0 0 8,100 8,900 7,300
10/12/2025 8,100 0 (0%) 1,100 8.9 0 0 8,100 8,900 7,300
09/12/2025 8,100 0 (0%) 900 7.29 0 0 8,100 8,900 7,300
08/12/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300

Historical Data-ko - BSC

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