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
28/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
27/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
26/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
25/08/2026 6,400 -0.6 (-8.57%) 3,600 22.92 0 0 7,000 7,700 6,300
24/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/08/2026 7,000 0.4 (6.06%) 13,000 90.4 0 0 6,600 7,200 6,000
20/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
19/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
18/08/2026 6,600 0.2 (3.13%) 100 0.66 0 0 6,400 7,000 5,800
17/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
14/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
13/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
12/08/2026 6,400 -0.6 (-8.57%) 1,100 7.54 0 0 7,000 7,700 6,300
11/08/2026 7,000 0 (0%) 3,000 21 0 0 7,000 7,700 6,300
10/08/2026 7,000 0 (0%) 15 0.11 0 0 7,000 7,700 6,300
07/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
05/08/2026 7,000 0 (0%) 2,600 17.88 0 0 7,000 7,700 6,300
04/08/2026 7,000 0.5 (7.69%) 1,210 8.36 0 0 6,500 7,100 5,900
03/08/2026 6,500 -0.7 (-9.72%) 2,450 15.93 0 0 7,200 7,900 6,500
31/07/2026 7,200 -0.1 (-1.37%) 3,000 21.6 0 0 7,300 8,000 6,600
30/07/2026 7,300 0.1 (1.39%) 2,014 14.71 0 0 7,200 7,900 6,500
29/07/2026 7,200 0 (0%) 100 0.72 0 0 7,200 7,900 6,500
28/07/2026 7,200 -0.3 (-4%) 6,009 42.46 0 0 7,500 8,200 6,800
27/07/2026 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 7,700 6,300
24/07/2026 7,000 0 (0%) 6,001 42.11 0 0 7,000 7,700 6,300
23/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/07/2026 7,000 -0.4 (-5.41%) 2,600 18.32 0 0 7,400 8,100 6,700
20/07/2026 7,400 -0.3 (-3.9%) 2,000 14.8 0 0 7,700 8,400 7,000
17/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
16/07/2026 7,700 0 (0%) 8 0.06 0 0 7,700 8,400 7,000
15/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
10/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
09/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
08/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
07/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
06/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
03/07/2026 7,700 0 (0%) 20 0.15 0 0 7,700 8,400 7,000
02/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
01/07/2026 7,700 0.6 (8.45%) 110 0.84 0 0 7,100 7,800 6,400
30/06/2026 7,100 -0.7 (-8.97%) 265 1.88 0 0 7,800 8,500 7,100
29/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
24/06/2026 7,800 0 (0%) 1,011 7.89 0 0 7,800 8,500 7,100
23/06/2026 7,800 0 (0%) 2 0.02 13,560 96.28 7,800 8,500 7,100
22/06/2026 7,800 0 (0%) 1,000 7.8 0 0 7,800 8,500 7,100
19/06/2026 7,800 0 (0%) 3,001 23.41 0 0 7,800 8,500 7,100
18/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
17/06/2026 7,800 0 (0%) 1,700 13.26 0 0 7,800 8,500 7,100
16/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
15/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
12/06/2026 7,800 0 (0%) 300 2.34 0 0 7,800 8,500 7,100
11/06/2026 7,800 0 (0%) 1,000 7.8 0 0 7,800 8,500 7,100
10/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
08/06/2026 7,800 0 (0%) 2 0.02 0 0 7,800 8,500 7,100
05/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
04/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
03/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
01/06/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,500 7,100
29/05/2026 7,800 0 (0%) 33 0.27 0 0 7,800 8,500 7,100
28/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
27/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/05/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
22/05/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,500 7,100
21/05/2026 7,800 0 (0%) 820 6.39 0 0 7,800 8,500 7,100
20/05/2026 7,800 0 (0%) 6,200 48.36 0 0 7,800 8,500 7,100
19/05/2026 7,800 0.1 (1.3%) 521 4.06 0 0 7,700 8,400 7,000
18/05/2026 8,100 0.1 (1.25%) 1,154 9.44 0 0 8,000 8,800 7,200
15/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
14/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
13/05/2026 8,000 0 (0%) 10 0.07 0 0 8,000 8,800 7,200
12/05/2026 8,000 0.1 (1.27%) 301 2.41 0 0 7,900 8,600 7,200
11/05/2026 7,900 0 (0%) 6 0.05 0 0 7,900 8,600 7,200
08/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
07/05/2026 7,900 0 (0%) 1 0.01 0 0 7,900 8,600 7,200
06/05/2026 7,900 0 (0%) 320 2.46 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 2,002 15.81 0 0 7,900 8,600 7,200
04/05/2026 7,900 0.1 (1.28%) 1,000 7.9 0 0 7,800 8,500 7,100
29/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
28/04/2026 7,800 0 (0%) 0 0 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 0.3 (4%) 400 3.12 0 0 7,500 8,200 6,800
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/04/2026 7,500 0 (0%) 25 0.19 0 0 7,500 8,200 6,800
16/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/04/2026 7,500 -0.6 (-7.41%) 2,038 15.29 0 0 8,100 8,900 7,300
14/04/2026 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
13/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
10/04/2026 8,100 0.2 (2.53%) 2,000 16.2 0 0 7,900 8,600 7,200
09/04/2026 7,900 0 (0%) 1 0.01 0 0 7,900 8,600 7,200
08/04/2026 7,900 0.1 (1.28%) 14,414 115.08 0 0 7,800 8,500 7,100
07/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
06/04/2026 7,800 0 (0%) 1,222 9.51 0 0 7,800 8,500 7,100
03/04/2026 7,800 0 (0%) 5 0.04 0 0 7,800 8,500 7,100
02/04/2026 7,800 0.5 (6.85%) 4,700 36.66 0 0 7,300 8,000 6,600
01/04/2026 7,300 -0.8 (-9.88%) 20,300 148.67 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
30/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 3,000 24.3 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.1 (-1.22%) 1,000 8.1 0 0 8,200 9,000 7,400
18/03/2026 8,200 0.1 (1.23%) 4,000 32.5 0 0 8,100 8,900 7,300
17/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
16/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
13/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
12/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
11/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
10/03/2026 8,100 0.1 (1.25%) 3,000 24.1 0 0 8,000 8,800 7,200
09/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/03/2026 8,000 -0.5 (-5.88%) 700 5.6 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/03/2026 8,500 0.3 (3.66%) 14,200 120.18 0 0 8,200 9,000 7,400
03/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400

Historical Data-ko - BSC

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