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
28/10/2026 7,700 -0.6 (-7.23%) 100 0.77 0 0 8,300 9,500 7,100
27/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
22/10/2026 8,300 0.3 (3.75%) 613 5.08 0 0 8,000 9,200 6,800
21/10/2026 8,000 0 (0%) 16,800 134.52 0 0 8,000 9,200 6,800
20/10/2026 8,000 0 (0%) 101 0.81 0 0 8,000 9,200 6,800
19/10/2026 8,000 -0.1 (-1.23%) 4,000 32 0 0 8,100 9,300 6,900
16/10/2026 8,000 -0.1 (-1.23%) 3,700 30.04 0 0 8,100 9,300 6,900
15/10/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
14/10/2026 8,100 0.1 (1.25%) 2,800 22.52 0 0 8,000 9,200 6,800
13/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/10/2026 8,000 -0.3 (-3.61%) 100 0.8 0 0 8,300 9,500 7,100
09/10/2026 8,300 0.2 (2.47%) 200 1.66 0 0 8,100 9,300 6,900
08/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/10/2026 8,100 0 (0%) 6 0.05 0 0 8,100 9,300 6,900
06/10/2026 8,100 -0.1 (-1.22%) 100 0.81 0 0 8,200 9,400 7,000
05/10/2026 8,300 0.1 (1.22%) 600 4.93 0 0 8,200 9,400 7,000
02/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/09/2026 8,200 0 (0%) 120 0.98 0 0 8,200 9,400 7,000
22/09/2026 8,200 0.4 (5.13%) 300 2.46 0 0 7,800 8,900 6,700
21/09/2026 8,100 -0.3 (-3.57%) 4,510 35.4 0 0 8,400 9,600 7,200
18/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/09/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
11/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
10/09/2026 8,400 0 (0%) 1,300 10.92 0 0 8,400 9,600 7,200
09/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/09/2026 8,400 0.5 (6.33%) 100 0.84 0 0 7,900 9,000 6,800
07/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/09/2026 7,900 -0.2 (-2.47%) 2,600 20.59 0 0 8,100 9,300 6,900
03/09/2026 8,000 -0.3 (-3.61%) 3,800 30.7 0 0 8,300 9,500 7,100
28/08/2026 8,300 0 (0%) 1,000 8.3 0 0 8,300 9,500 7,100
27/08/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
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 0.2 (2.47%) 170 1.4 0 0 8,100 9,300 6,900
20/08/2026 8,100 0 (0%) 500 4.05 0 0 8,100 9,300 6,900
19/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/08/2026 8,100 0 (0%) 642 5.2 0 0 8,100 9,300 6,900
11/08/2026 8,100 0.1 (1.25%) 1,300 10.58 0 0 8,000 9,200 6,800
10/08/2026 8,000 -0.2 (-2.44%) 500 4 0 0 8,200 9,400 7,000
07/08/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
06/08/2026 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 979 7.81 0 0 8,000 9,200 6,800
04/08/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
03/08/2026 8,000 0 (0%) 3,600 28.8 0 0 8,000 9,200 6,800
31/07/2026 8,000 0.3 (3.9%) 3,000 24 0 0 7,700 8,800 6,600
30/07/2026 7,500 0 (0%) 11,092 85.06 0 0 7,500 8,600 6,400
29/07/2026 7,500 -0.3 (-3.85%) 1,001 7.51 0 0 7,800 8,900 6,700
28/07/2026 7,800 0 (0%) 249 1.93 0 0 7,800 8,900 6,700
27/07/2026 7,700 -0.3 (-3.75%) 1,901 14.89 0 0 8,000 9,200 6,800
24/07/2026 8,000 0 (0%) 30 0.23 0 0 8,000 9,200 6,800
23/07/2026 8,000 0.1 (1.27%) 9,702 77.62 0 0 7,900 9,000 6,800
22/07/2026 7,800 0.3 (4%) 3,501 27.81 0 0 7,500 8,600 6,400
21/07/2026 7,500 -0.5 (-6.25%) 2,651 19.9 0 0 8,000 9,200 6,800
20/07/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
17/07/2026 8,000 -0.1 (-1.23%) 16,000 128 0 0 8,100 9,300 6,900
16/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/07/2026 8,000 0 (0%) 300 2.43 0 0 8,000 9,200 6,800
14/07/2026 8,000 0.2 (2.56%) 1,730 13.84 0 0 7,800 8,900 6,700
13/07/2026 7,800 -0.2 (-2.5%) 3,100 24.19 0 0 8,000 9,200 6,800
10/07/2026 8,000 0 (0%) 2,800 22.4 0 0 8,000 9,200 6,800
09/07/2026 8,000 -0.2 (-2.44%) 6,450 51.68 0 0 8,200 9,400 7,000
08/07/2026 8,200 -0.2 (-2.38%) 800 6.54 0 0 8,400 9,600 7,200
07/07/2026 8,400 0.1 (1.2%) 100 0.84 0 0 8,300 9,500 7,100
06/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/07/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
02/07/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
01/07/2026 8,300 0 (0%) 4,700 39.01 0 0 8,300 9,500 7,100
30/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/06/2026 8,300 0 (0%) 3 0.02 0 0 8,300 9,500 7,100
26/06/2026 8,300 -0.1 (-1.19%) 1,551 12.87 0 0 8,400 9,600 7,200
25/06/2026 8,400 0 (0%) 130 1.08 0 0 8,400 9,600 7,200
24/06/2026 8,400 0 (0%) 3,230 27.13 0 0 8,400 9,600 7,200
23/06/2026 8,400 0 (0%) 1,570 13.19 0 0 8,400 9,600 7,200
22/06/2026 8,400 0 (0%) 152 1.28 0 0 8,400 9,600 7,200
19/06/2026 8,400 0 (0%) 20 0.16 0 0 8,400 9,600 7,200
18/06/2026 8,400 0.2 (2.44%) 905 7.6 0 0 8,200 9,400 7,000
17/06/2026 8,200 -0.2 (-2.38%) 5,550 45.46 0 0 8,400 9,600 7,200
16/06/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/06/2026 8,400 0.1 (1.2%) 1,510 12.68 0 0 8,300 9,500 7,100
12/06/2026 8,300 0.2 (2.47%) 100 0.83 0 0 8,100 9,300 6,900
11/06/2026 8,100 0 (0%) 5,310 43.01 0 0 8,100 9,300 6,900
10/06/2026 8,100 0 (0%) 200 1.62 0 0 8,100 9,300 6,900
09/06/2026 8,100 0 (0%) 50 0.41 0 0 8,100 9,300 6,900
08/06/2026 8,100 -0.5 (-5.81%) 10,300 83.43 0 0 8,600 9,800 7,400
05/06/2026 8,600 0 (0%) 6 0.05 0 0 8,600 9,800 7,400
04/06/2026 8,600 0.5 (6.17%) 110 0.94 0 0 8,100 9,300 6,900
03/06/2026 8,100 -0.1 (-1.22%) 2,500 20.26 0 0 8,200 9,400 7,000
02/06/2026 8,100 -0.2 (-2.41%) 1,500 12.31 0 0 8,300 9,500 7,100
01/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/05/2026 8,300 -0.2 (-2.35%) 300 2.49 0 0 8,500 9,700 7,300
28/05/2026 8,500 0 (0%) 1,200 10.17 0 0 8,500 9,700 7,300
27/05/2026 8,500 0 (0%) 50 0.43 0 0 8,500 9,700 7,300
26/05/2026 8,500 -0.4 (-4.49%) 100 0.85 0 0 8,900 10,200 7,600
25/05/2026 8,900 0.7 (8.54%) 100 0.89 0 0 8,200 9,400 7,000
22/05/2026 8,200 0 (0%) 101 0.83 0 0 8,200 9,400 7,000
21/05/2026 8,200 0 (0%) 102 0.84 0 0 8,200 9,400 7,000
20/05/2026 8,200 0.1 (1.23%) 700 5.76 0 0 8,100 9,300 6,900
19/05/2026 8,100 0 (0%) 1,500 12.15 0 0 8,100 9,300 6,900
18/05/2026 8,100 -0.2 (-2.41%) 200 1.62 0 0 8,300 9,500 7,100
15/05/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
14/05/2026 8,300 0.1 (1.22%) 200 1.66 0 0 8,200 9,400 7,000
13/05/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
12/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/05/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
08/05/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
07/05/2026 8,200 0 (0%) 319 2.63 0 0 8,200 9,400 7,000
06/05/2026 8,200 0.2 (2.5%) 500 4.09 0 0 8,000 9,200 6,800
05/05/2026 8,500 -0.2 (-2.3%) 1,101 8.86 0 0 8,700 10,000 7,400
04/05/2026 8,700 0.7 (8.75%) 100 0.87 0 0 8,000 9,200 6,800
29/04/2026 8,400 0 (0%) 16,700 132.88 0 0 8,400 9,600 7,200
28/04/2026 8,300 -0.3 (-3.49%) 9,401 78.85 0 0 8,600 9,800 7,400

Historical Data-ko - BSC

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