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
23/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/09/2026 7,600 -0.2 (-2.56%) 6,610 50.05 0 0 7,800 8,900 6,700
21/09/2026 7,900 0.3 (3.95%) 2,100 16.39 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 83 0.54 0 0 7,600 8,700 6,500
17/09/2026 7,600 0.7 (10.14%) 112 0.83 0 0 6,900 7,900 5,900
16/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/09/2026 7,400 0.9 (13.85%) 8,810 60.38 0 0 6,500 7,400 5,600
14/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/09/2026 6,500 0 (0%) 700 4.55 0 0 6,500 7,400 5,600
10/09/2026 6,500 0 (0%) 7,600 49.4 0 0 6,500 7,400 5,600
09/09/2026 6,500 -0.6 (-8.45%) 4,352 28.26 0 0 7,100 8,100 6,100
08/09/2026 7,200 0.9 (14.29%) 2,700 19.2 0 0 6,300 7,200 5,400
07/09/2026 6,300 0 (0%) 10 0.07 0 0 6,300 7,200 5,400
04/09/2026 7,300 0.9 (14.06%) 21,482 136.1 0 0 6,400 7,300 5,500
03/09/2026 6,400 0 (0%) 10 0.06 0 0 6,400 7,300 5,500
28/08/2026 6,500 0 (0%) 7,404 47.63 0 0 6,500 7,400 5,600
27/08/2026 6,500 0 (0%) 10 0.07 0 0 6,500 7,400 5,600
26/08/2026 6,800 0.3 (4.62%) 1,600 10.42 0 0 6,500 7,400 5,600
25/08/2026 6,500 0 (0%) 11 0.06 0 0 6,500 7,400 5,600
24/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/08/2026 6,600 0.1 (1.54%) 600 3.91 0 0 6,500 7,400 5,600
20/08/2026 6,500 0.2 (3.17%) 112 0.72 0 0 6,300 7,200 5,400
19/08/2026 6,200 0.4 (6.9%) 1,244 7.8 0 0 5,800 6,600 5,000
18/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/08/2026 5,800 0 (0%) 10 0.06 0 0 5,800 6,600 5,000
14/08/2026 6,300 0.6 (10.53%) 7,568 43.53 0 0 5,700 6,500 4,900
13/08/2026 5,700 -0.3 (-5%) 1,800 10.27 0 0 6,000 6,900 5,100
12/08/2026 6,000 -0.1 (-1.64%) 9,792 58.75 0 0 6,100 7,000 5,200
11/08/2026 6,100 -0.2 (-3.17%) 100 0.61 0 0 6,300 7,200 5,400
10/08/2026 6,300 0 (0%) 12,500 78.95 0 0 6,300 7,200 5,400
07/08/2026 6,300 0 (0%) 2,576 16.32 0 0 6,300 7,200 5,400
06/08/2026 6,500 0.1 (1.56%) 7,894 50.03 0 0 6,400 7,300 5,500
05/08/2026 6,500 0 (0%) 40,000 255.2 0 0 6,500 7,400 5,600
04/08/2026 6,400 0.7 (12.28%) 96,870 627.77 0 0 5,700 6,500 4,900
03/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
31/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/07/2026 6,000 0.4 (7.14%) 1,805 10.22 0 0 5,600 6,400 4,800
29/07/2026 5,600 -0.3 (-5.08%) 1,701 9.53 0 0 5,900 6,700 5,100
28/07/2026 5,900 0.7 (13.46%) 108 0.64 0 0 5,200 5,900 4,500
27/07/2026 5,400 -0.2 (-3.57%) 1,100 5.76 0 0 5,600 6,400 4,800
24/07/2026 5,600 -0.9 (-13.85%) 26,441 148.79 0 0 6,500 7,400 5,600
23/07/2026 6,600 0.7 (11.86%) 7,800 50.95 0 0 5,900 6,700 5,100
22/07/2026 5,700 0.5 (9.62%) 22,639 133.24 0 0 5,200 5,900 4,500
21/07/2026 5,200 0.6 (13.04%) 1,510 7.85 0 0 4,600 5,200 4,000
20/07/2026 4,600 -0.3 (-6.12%) 300 1.39 0 0 4,900 5,600 4,200
17/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/07/2026 4,800 -0.8 (-14.29%) 800 3.88 0 0 5,600 6,400 4,800
15/07/2026 5,600 -0.9 (-13.85%) 900 5.06 0 0 6,500 7,400 5,600
14/07/2026 6,500 -1.1 (-14.47%) 1,600 10.4 0 0 7,600 8,700 6,500
13/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
09/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
08/07/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
07/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/07/2026 6,700 0 (0%) 10 0.07 0 0 6,700 7,700 5,700
03/07/2026 6,700 0.8 (13.56%) 100 0.67 0 0 5,900 6,700 5,100
02/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/06/2026 5,900 0.2 (3.51%) 400 2.36 0 0 5,700 6,500 4,900
17/06/2026 5,900 -0.1 (-1.67%) 4,800 27.17 0 0 6,000 6,900 5,100
16/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/06/2026 6,000 0.3 (5.26%) 500 2.98 0 0 5,700 6,500 4,900
12/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/06/2026 6,000 -0.1 (-1.64%) 1,700 9.63 0 0 6,100 7,000 5,200
09/06/2026 6,100 -0.3 (-4.69%) 200 1.22 0 0 6,400 7,300 5,500
08/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/06/2026 6,400 0.7 (12.28%) 109 0.7 0 0 5,700 6,500 4,900
04/06/2026 5,700 -1 (-14.93%) 100 0.57 0 0 6,700 7,700 5,700
03/06/2026 6,400 -0.5 (-7.25%) 40,000 267.03 0 0 6,900 7,900 5,900
02/06/2026 6,800 0.4 (6.25%) 25,920 177.84 0 0 6,400 7,300 5,500
01/06/2026 6,000 -0.1 (-1.64%) 42,300 268.95 0 0 6,100 7,000 5,200
29/05/2026 6,100 0.5 (8.93%) 600 3.67 0 0 5,600 6,400 4,800
28/05/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
27/05/2026 6,000 -0.9 (-13.04%) 300 1.94 0 0 6,900 7,900 5,900
26/05/2026 5,600 -0.9 (-13.85%) 400 2.75 0 0 6,500 7,400 5,600
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/05/2026 6,500 0.6 (10.17%) 100 0.65 0 0 5,900 6,700 5,100
21/05/2026 5,800 0.6 (11.54%) 200 1.17 0 0 5,200 5,900 4,500
20/05/2026 5,200 -0.9 (-14.75%) 201 1.05 0 0 6,100 7,000 5,200
19/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/05/2026 6,100 0 (0%) 150 0.87 0 0 6,100 7,000 5,200
15/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/05/2026 5,900 0.3 (5.36%) 400 2.43 0 0 5,600 6,400 4,800
12/05/2026 5,600 -0.9 (-13.85%) 200 1.12 0 0 6,500 7,400 5,600
11/05/2026 6,500 0.8 (14.04%) 101 0.66 0 0 5,700 6,500 4,900
08/05/2026 5,700 0.7 (14.%) 700 3.97 0 0 5,000 5,700 4,300
07/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/05/2026 5,000 0 (0%) 1 0.01 0 0 5,000 5,700 4,300
05/05/2026 4,700 -0.8 (-14.55%) 2,644 13.17 0 0 5,500 6,300 4,700
04/05/2026 5,500 0 (0%) 51 0.28 0 0 5,500 6,300 4,700
29/04/2026 5,500 0.7 (14.58%) 110 0.61 0 0 4,800 5,500 4,100
28/04/2026 5,700 0.2 (3.64%) 2,801 13.35 0 0 5,500 6,300 4,700
24/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/04/2026 6,600 0.6 (10%) 905 4.97 0 0 6,000 6,900 5,100
22/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/04/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
20/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/04/2026 6,000 0.7 (13.21%) 3,351 20.11 0 0 5,300 6,000 4,600
15/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/04/2026 5,400 -0.8 (-12.9%) 400 2.13 0 0 6,200 7,100 5,300
09/04/2026 6,200 0.7 (12.73%) 500 3.12 0 0 5,500 6,300 4,700
08/04/2026 5,500 -0.8 (-12.7%) 155 0.85 0 0 6,300 7,200 5,400
07/04/2026 6,300 0.8 (14.55%) 160 1.01 0 0 5,500 6,300 4,700
06/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
31/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/03/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
27/03/2026 6,600 0.8 (13.79%) 1,000 5.52 0 0 5,800 6,600 5,000
26/03/2026 5,800 -1 (-14.71%) 400 2.32 0 0 6,800 7,800 5,800
25/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/03/2026 6,800 -1.1 (-13.92%) 100 0.68 0 0 7,900 9,000 6,800
23/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800

Historical Data-ko - BSC

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