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
02/11/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
30/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
29/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
28/10/2026 6,600 -1.1 (-14.29%) 200 1.46 0 0 7,700 8,800 6,600
27/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/10/2026 7,700 0 (0%) 14 0.11 0 0 7,700 8,800 6,600
23/10/2026 7,700 0.9 (13.24%) 100 0.77 0 0 6,800 7,800 5,800
22/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/10/2026 6,800 -1.2 (-15%) 200 1.36 0 0 8,000 9,200 6,800
20/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/10/2026 8,000 0 (0%) 0 0 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 (0%) 0 0 0 0 8,000 9,200 6,800
09/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/10/2026 8,000 0.7 (9.59%) 100 0.8 0 0 7,300 8,300 6,300
07/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
06/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
05/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
02/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
01/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
30/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
29/09/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
28/09/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
25/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/09/2026 6,000 0.5 (9.09%) 200 1.15 0 0 5,500 6,300 4,700
22/09/2026 6,000 0 (0%) 908 4.99 0 0 6,000 6,900 5,100
21/09/2026 6,000 0.1 (1.69%) 102 0.61 0 0 5,900 6,700 5,100
18/09/2026 5,500 -0.2 (-3.51%) 401 2.35 0 0 5,700 6,500 4,900
17/09/2026 5,900 0 (0%) 200 1.14 0 0 5,900 6,700 5,100
16/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/09/2026 5,500 0 (0%) 200 1.18 0 0 5,500 6,300 4,700
09/09/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
08/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/09/2026 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,600 5,000
04/09/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
03/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/08/2026 5,800 0 (0%) 200 1.15 0 0 5,800 6,600 5,000
27/08/2026 6,000 0.5 (9.09%) 200 1.15 0 0 5,500 6,300 4,700
26/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/08/2026 5,500 0.2 (3.77%) 100 0.55 0 0 5,300 6,000 4,600
21/08/2026 6,000 0.1 (1.69%) 1,200 6.35 0 0 5,900 6,700 5,100
20/08/2026 5,900 0.4 (7.27%) 100 0.59 0 0 5,500 6,300 4,700
19/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/08/2026 5,500 -0.9 (-14.06%) 500 2.75 0 0 6,400 7,300 5,500
17/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/08/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
13/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/08/2026 6,800 0 (0%) 500 3.22 0 0 6,800 7,800 5,800
11/08/2026 6,800 0.7 (11.48%) 100 0.68 0 0 6,100 7,000 5,200
10/08/2026 6,200 0.4 (6.9%) 400 2.42 0 0 5,800 6,600 5,000
07/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/08/2026 5,600 -0.8 (-12.5%) 1,100 6.41 0 0 6,400 7,300 5,500
05/08/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
04/08/2026 6,400 0.8 (14.29%) 500 3.2 0 0 5,600 6,400 4,800
03/08/2026 5,600 -0.9 (-13.85%) 402 2.25 0 0 6,500 7,400 5,600
31/07/2026 6,500 -1.1 (-14.47%) 400 2.6 0 0 7,600 8,700 6,500
30/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
29/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/07/2026 7,600 -0.1 (-1.3%) 200 1.52 0 0 7,700 8,800 6,600
23/07/2026 7,600 0.8 (11.76%) 200 1.54 0 0 6,800 7,800 5,800
22/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/07/2026 6,800 -1.2 (-15%) 200 1.36 0 0 8,000 9,200 6,800
17/07/2026 7,200 -1.2 (-14.29%) 301 2.41 0 0 8,400 9,600 7,200
16/07/2026 8,400 -1.4 (-14.29%) 203 1.71 0 0 9,800 11,200 8,400
15/07/2026 9,800 -6.4 (-39.51%) 400 3.92 0 0 16,200 22,600 9,800
14/07/2026 16,200 0 (0%) 0 0 0 0 16,200 22,600 9,800
13/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/07/2026 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
01/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
30/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
23/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/06/2026 16,400 1.8 (12.33%) 207 3.33 0 0 14,600 16,700 12,500
04/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
03/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
02/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
01/06/2026 14,600 0 (0%) 6 0.08 0 0 14,600 16,700 12,500
29/05/2026 14,600 1.7 (13.18%) 100 1.46 0 0 12,900 14,800 11,000
28/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
14/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
13/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
12/05/2026 12,900 1.5 (13.16%) 100 1.29 0 0 11,400 13,100 9,700
11/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
07/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
06/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700

Historical Data-ko - BSC

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