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 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/10/2026 8,100 0.9 (12.5%) 100 0.81 0 0 7,200 8,200 6,200
22/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
21/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
19/10/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
16/10/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
15/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
12/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/10/2026 7,200 0.7 (10.77%) 100 0.72 0 0 6,500 7,400 5,600
07/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/10/2026 6,500 0.6 (10.17%) 100 0.65 0 0 5,900 6,700 5,100
05/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/10/2026 5,900 0.7 (13.46%) 1,600 9.44 0 0 5,200 5,900 4,500
01/10/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
29/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
28/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/09/2026 5,200 0.6 (13.04%) 100 0.52 0 0 4,600 5,200 4,000
23/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/09/2026 4,600 1.3 (39.39%) 100 0.46 0 0 3,300 4,600 2,000
18/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
17/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
16/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
15/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
14/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
11/09/2026 3,300 0 (0%) 0 0 0 0 3,300 4,600 2,000
10/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
28/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/08/2026 3,300 0 (0%) 12 0.03 0 0 3,300 3,700 2,900
25/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
31/07/2026 3,300 -0.3 (-8.33%) 100 0.33 0 0 3,600 4,100 3,100
30/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/07/2026 3,600 -0.3 (-7.69%) 100 0.36 0 0 3,900 4,400 3,400
23/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/07/2026 3,900 -0.6 (-13.33%) 100 0.39 0 0 4,500 5,100 3,900
16/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/07/2026 4,500 -0.5 (-10%) 100 0.45 0 0 5,000 5,700 4,300
14/07/2026 5,000 -0.8 (-13.79%) 100 0.5 0 0 5,800 6,600 5,000
13/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/07/2026 5,800 0 (0%) 21 0.14 0 0 5,800 6,600 5,000
07/07/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
06/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/07/2026 5,100 -0.7 (-12.07%) 128 0.65 0 0 5,800 6,600 5,000
02/07/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
01/07/2026 5,100 -0.6 (-10.53%) 100 0.51 0 0 5,700 6,500 4,900
30/06/2026 5,700 0.4 (7.55%) 210 1.2 0 0 5,300 6,000 4,600
29/06/2026 5,300 -0.6 (-10.17%) 101 0.54 0 0 5,900 6,700 5,100
26/06/2026 5,900 0.7 (13.46%) 1,200 7.08 0 0 5,200 5,900 4,500
25/06/2026 5,200 -0.6 (-10.34%) 100 0.52 0 0 5,800 6,600 5,000
24/06/2026 5,800 0.7 (13.73%) 300 1.74 0 0 5,100 5,800 4,400
23/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/06/2026 5,100 -0.9 (-15%) 100 0.51 0 0 6,000 6,900 5,100
19/06/2026 6,000 0.4 (7.14%) 200 1.2 0 0 5,600 6,400 4,800
18/06/2026 5,900 0.4 (7.27%) 800 4.51 0 0 5,500 6,300 4,700
17/06/2026 4,900 -0.1 (-2%) 800 4.37 0 0 5,000 5,700 4,300
16/06/2026 4,700 -0.8 (-14.55%) 1,200 5.94 0 0 5,500 6,300 4,700
15/06/2026 5,000 -0.8 (-13.79%) 1,500 8.2 0 0 5,800 6,600 5,000
12/06/2026 5,600 -0.9 (-13.85%) 500 2.89 0 0 6,500 7,400 5,600
11/06/2026 5,800 -0.5 (-7.94%) 4,000 25.84 0 0 6,300 7,200 5,400
10/06/2026 6,200 -0.5 (-7.46%) 2,800 17.58 0 0 6,700 7,700 5,700
09/06/2026 6,900 0 (0%) 300 2 0 0 6,900 7,900 5,900
08/06/2026 7,400 0.1 (1.37%) 2,000 13.75 0 0 7,300 8,300 6,300
05/06/2026 7,000 -0.8 (-10.26%) 1,000 7.32 0 0 7,800 8,900 6,700
04/06/2026 7,600 -1.3 (-14.61%) 2,122 16.48 0 0 8,900 10,200 7,600
03/06/2026 8,900 1 (12.66%) 2,200 19.59 0 0 7,900 9,000 6,800
02/06/2026 7,900 1 (14.49%) 3,400 26.85 0 0 6,900 7,900 5,900
01/06/2026 6,900 0.6 (9.52%) 300 2.07 0 0 6,300 7,200 5,400
29/05/2026 6,500 0.8 (14.04%) 700 4.4 0 0 5,700 6,500 4,900
28/05/2026 5,700 -0.8 (-12.31%) 100 0.57 0 0 6,500 7,400 5,600
27/05/2026 6,500 0.8 (14.04%) 200 1.3 0 0 5,700 6,500 4,900
26/05/2026 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
25/05/2026 5,700 0.7 (14.%) 200 1.13 0 0 5,000 5,700 4,300
22/05/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,600 4,200
21/05/2026 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
20/05/2026 4,300 -0.7 (-14.%) 10,000 43.1 0 0 5,000 5,700 4,300
19/05/2026 5,000 -0.8 (-13.79%) 6,800 34.09 0 0 5,800 6,600 5,000
18/05/2026 5,800 -1 (-14.71%) 100 0.58 0 0 6,800 7,800 5,800
15/05/2026 6,800 -1.1 (-13.92%) 100 0.68 0 0 7,900 9,000 6,800
14/05/2026 8,000 1 (14.29%) 2,000 15.73 0 0 7,000 8,000 6,000
13/05/2026 7,200 0.9 (14.29%) 710 4.96 0 0 6,300 7,200 5,400
12/05/2026 6,600 0.8 (13.79%) 500 3.17 0 0 5,800 6,600 5,000
11/05/2026 6,300 0.8 (14.55%) 300 1.74 0 0 5,500 6,300 4,700
08/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/05/2026 6,200 0.8 (14.81%) 200 1.09 0 0 5,400 6,200 4,600
06/05/2026 5,400 0.7 (14.89%) 200 1.08 0 0 4,700 5,400 4,000
05/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/05/2026 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
29/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
28/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000

Historical Data-ko - BSC

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