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
11/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/08/2026 5,600 0 (0%) 3 0.02 0 0 5,600 6,400 4,800
17/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/08/2026 5,600 -0.9 (-13.85%) 200 1.12 0 0 6,500 7,400 5,600
11/08/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
10/08/2026 6,500 0 (0%) 49 0.27 0 0 6,500 7,400 5,600
07/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/08/2026 6,500 -0.1 (-1.52%) 100 0.65 0 0 6,600 7,500 5,700
31/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/07/2026 6,600 -0.1 (-1.49%) 200 1.31 0 0 6,700 7,700 5,700
29/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/07/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
27/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/07/2026 7,700 0.4 (5.48%) 401 2.67 0 0 7,300 8,300 6,300
23/07/2026 7,300 -0.1 (-1.35%) 226 1.65 0 0 7,400 8,500 6,300
22/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/07/2026 7,400 0.5 (7.25%) 100 0.74 0 0 6,900 7,900 5,900
20/07/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
17/07/2026 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
16/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/07/2026 5,400 0.7 (14.89%) 100 0.54 0 0 4,700 5,400 4,000
07/07/2026 4,700 0.6 (14.63%) 200 0.94 0 0 4,100 4,700 3,500
06/07/2026 4,100 0.2 (5.13%) 100 0.41 0 0 3,900 4,400 3,400
03/07/2026 3,900 -0.6 (-13.33%) 100 0.39 0 0 4,500 5,100 3,900
02/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/06/2026 4,500 0.4 (9.76%) 500 2.25 0 0 4,100 4,700 3,500
05/06/2026 4,100 0.5 (13.89%) 1,000 4.1 0 0 3,600 4,100 3,100
04/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/06/2026 3,600 -0.4 (-10%) 2,000 7.29 0 0 4,000 4,600 3,400
02/06/2026 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
01/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/05/2026 4,600 -0.6 (-11.54%) 100 0.46 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 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/05/2026 5,700 0.1 (1.79%) 300 1.57 0 0 5,600 6,400 4,800
18/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/05/2026 5,200 0 (0%) 200 1.11 0 0 5,200 5,900 4,500
08/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
07/05/2026 5,200 -0.7 (-11.86%) 100 0.52 0 0 5,900 6,700 5,100
06/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/04/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,600 5,000
20/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/04/2026 6,400 0.1 (1.59%) 300 1.74 0 0 6,300 7,200 5,400
16/04/2026 6,300 0.1 (1.61%) 400 2.52 0 0 6,200 7,100 5,300
15/04/2026 6,200 0.1 (1.64%) 100 0.62 0 0 6,100 7,000 5,200
14/04/2026 6,100 0 (0%) 300 1.84 0 0 6,100 7,000 5,200
13/04/2026 6,100 0.1 (1.67%) 100 0.61 0 0 6,000 6,900 5,100
10/04/2026 5,900 -0.1 (-1.67%) 200 1.2 0 0 6,000 6,900 5,100
09/04/2026 5,900 -1 (-14.49%) 500 2.99 0 0 6,900 7,900 5,900
08/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/04/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
03/04/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
02/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/03/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/03/2026 7,000 -0.3 (-4.11%) 200 1.4 0 0 7,300 8,300 6,300
23/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
19/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
17/03/2026 7,300 0.2 (2.82%) 200 1.45 0 0 7,100 8,100 6,100
16/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100

Historical Data-ko - BSC

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