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
26/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/08/2026 7,900 -1.3 (-14.13%) 600 4.99 0 0 9,200 10,500 7,900
10/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/08/2026 9,000 1.3 (16.88%) 300 2.76 0 0 7,700 10,700 4,700
06/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
05/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
04/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
03/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
31/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
30/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
29/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
28/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
27/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
24/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
23/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
22/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
21/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
20/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
17/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
16/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
15/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
14/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
13/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
10/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
07/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
06/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
03/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
02/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
01/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
29/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
25/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
18/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
12/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
11/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
04/06/2026 7,700 0.8 (11.59%) 100 0.77 0 0 6,900 7,900 5,900
03/06/2026 6,900 0.6 (9.52%) 100 0.69 0 0 6,300 7,200 5,400
02/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/06/2026 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
29/05/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
28/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
26/05/2026 5,700 0 (0%) 1 0. 0 0 5,700 6,500 4,900
25/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
15/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
07/05/2026 5,700 0.7 (14.%) 100 0.57 0 0 5,000 5,700 4,300
06/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
04/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/04/2026 5,000 0 (0%) 39 0.2 0 0 5,000 5,700 4,300
21/04/2026 5,000 0 (0%) 24 0.12 0 0 5,000 5,700 4,300
20/04/2026 5,000 -0.6 (-10.71%) 1,500 7.55 0 0 5,600 6,400 4,800
17/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/04/2026 5,600 0 (0%) 1,900 10.64 0 0 5,600 6,400 4,800
15/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/04/2026 5,600 0.4 (7.69%) 100 0.56 0 0 5,200 5,900 4,500
01/04/2026 5,200 -0.8 (-13.33%) 5,233 27.21 0 0 6,000 6,900 5,100
31/03/2026 6,000 -1 (-14.29%) 227 1.36 0 0 7,000 8,000 6,000
30/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
26/03/2026 7,300 0.9 (14.06%) 6,057 44.22 0 0 6,400 7,300 5,500
25/03/2026 6,400 0 (0%) 27 0.17 0 0 6,400 7,300 5,500
24/03/2026 6,400 0.8 (14.29%) 300 1.92 0 0 5,600 6,400 4,800
23/03/2026 5,600 0.7 (14.29%) 4,600 25.76 0 0 4,900 5,600 4,200
20/03/2026 4,900 0.6 (13.95%) 200 0.98 0 0 4,300 4,900 3,700
19/03/2026 4,200 -0.4 (-8.7%) 600 2.56 0 0 4,600 5,200 4,000
18/03/2026 4,800 0 (0%) 600 2.74 0 0 4,800 5,500 4,100
17/03/2026 4,400 -0.7 (-13.73%) 200 0.95 0 0 5,100 5,800 4,400
16/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/03/2026 5,800 0.7 (13.73%) 200 1.02 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 2,012 10.26 0 0 5,100 5,800 4,400
27/02/2026 5,100 -0.8 (-13.56%) 1,800 9.18 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100

Historical Data-ko - BSC

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