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
15/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
14/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
11/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
10/09/2026 5,700 -0.6 (-9.52%) 5,100 29.27 0 0 6,300 6,900 5,700
09/09/2026 6,300 -0.7 (-10%) 3,401 21.5 0 0 7,000 7,700 6,300
08/09/2026 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,000 5,800
07/09/2026 6,400 0 (0%) 200 1.28 0 0 6,400 7,000 5,800
04/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
03/09/2026 6,400 -0.1 (-1.54%) 2,000 12.8 0 0 6,500 7,100 5,900
28/08/2026 6,500 0 (0%) 11 0.07 0 0 6,500 7,100 5,900
27/08/2026 6,500 -0.1 (-1.52%) 6,000 36.16 0 0 6,600 7,200 6,000
26/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
25/08/2026 6,600 -0.1 (-1.49%) 200 1.32 0 0 6,700 7,300 6,100
24/08/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,300 6,100
21/08/2026 6,700 0 (0%) 31 0.2 0 0 6,700 7,300 6,100
20/08/2026 6,700 0.2 (3.08%) 102 0.68 0 0 6,500 7,100 5,900
19/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
18/08/2026 6,500 0 (0%) 10 0.07 0 0 6,500 7,100 5,900
17/08/2026 6,500 0.4 (6.56%) 100 0.65 0 0 6,100 6,700 5,500
14/08/2026 6,100 0.4 (7.02%) 100 0.61 0 0 5,700 6,200 5,200
13/08/2026 5,700 -0.5 (-8.06%) 3,500 19.86 0 0 6,200 6,800 5,600
12/08/2026 6,200 0.3 (5.08%) 21,700 119.42 0 0 5,900 6,400 5,400
11/08/2026 5,900 -0.4 (-6.35%) 100 0.59 0 0 6,300 6,900 5,700
10/08/2026 6,300 0 (0%) 1,000 6.3 0 0 6,300 6,900 5,700
07/08/2026 6,300 0.5 (8.62%) 3,100 16.65 0 0 5,800 6,300 5,300
06/08/2026 5,800 -0.6 (-9.38%) 23,000 136.23 0 0 6,400 7,000 5,800
05/08/2026 6,400 -0.1 (-1.54%) 7,249 45.8 0 0 6,500 7,100 5,900
04/08/2026 6,500 -0.7 (-9.72%) 810 5.27 0 0 7,200 7,900 6,500
03/08/2026 7,200 0.4 (5.88%) 100 0.72 0 0 6,800 7,400 6,200
31/07/2026 6,800 -0.4 (-5.56%) 26,459 179.04 0 0 7,200 7,900 6,500
30/07/2026 7,200 -0.7 (-8.86%) 3,701 26.65 0 0 7,900 8,600 7,200
29/07/2026 7,900 0.7 (9.72%) 100 0.79 0 0 7,200 7,900 6,500
28/07/2026 7,200 -0.7 (-8.86%) 1,200 8.64 0 0 7,900 8,600 7,200
27/07/2026 7,900 0.7 (9.72%) 100 0.79 0 0 7,200 7,900 6,500
24/07/2026 7,200 0 (0%) 400 2.88 0 0 7,200 7,900 6,500
23/07/2026 7,200 -0.8 (-10%) 1,800 12.97 0 0 8,000 8,800 7,200
22/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
21/07/2026 8,000 -0.8 (-9.09%) 300 2.46 0 0 8,800 9,600 8,000
20/07/2026 8,800 0 (0%) 6 0.05 0 0 8,800 9,600 8,000
17/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
16/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
14/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
13/07/2026 8,800 0 (0%) 35 0.31 0 0 8,800 9,600 8,000
10/07/2026 8,800 0 (0%) 2 0.02 0 0 8,800 9,600 8,000
09/07/2026 8,800 0 (0%) 402 3.54 0 0 8,800 9,600 8,000
08/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
07/07/2026 8,800 0 (0%) 4 0.04 0 0 8,800 9,600 8,000
06/07/2026 8,800 0 (0%) 8 0.07 0 0 8,800 9,600 8,000
03/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
02/07/2026 8,800 0 (0%) 14 0.12 0 0 8,800 9,600 8,000
01/07/2026 8,800 0 (0%) 2 0.02 0 0 8,800 9,600 8,000
30/06/2026 8,800 0 (0%) 2 0.02 0 0 8,800 9,600 8,000
29/06/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/06/2026 8,800 0.6 (7.32%) 500 4.16 0 0 8,200 9,000 7,400
25/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/06/2026 8,200 0.2 (2.5%) 101 0.83 0 0 8,000 8,800 7,200
22/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
18/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
17/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
16/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
15/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
11/06/2026 8,000 -0.5 (-5.88%) 100 0.8 0 0 8,500 9,300 7,700
10/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/06/2026 8,500 0.7 (8.97%) 309 2.49 0 0 7,800 8,500 7,100
04/06/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
03/06/2026 7,800 0.4 (5.41%) 3,101 22.99 0 0 7,400 8,100 6,700
02/06/2026 7,400 -0.7 (-8.64%) 1,000 7.4 0 0 8,100 8,900 7,300
01/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
29/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
28/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/05/2026 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
25/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
19/05/2026 8,100 0 (0%) 2 0.02 0 0 8,100 8,900 7,300
18/05/2026 8,100 0 (0%) 201 1.6 0 0 8,100 8,900 7,300
15/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
14/05/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,900 7,300
13/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
12/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
11/05/2026 8,100 0.1 (1.25%) 5,206 37.66 0 0 8,000 8,800 7,200
08/05/2026 8,000 0 (0%) 1 0.01 0 0 8,000 8,800 7,200
07/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/05/2026 8,000 0 (0%) 19 0.14 0 0 8,000 8,800 7,200
05/05/2026 8,000 0 (0%) 3 0.02 0 0 8,000 8,800 7,200
04/05/2026 8,000 0 (0%) 20 0.14 0 0 8,000 8,800 7,200
29/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
28/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
24/04/2026 8,000 0 (0%) 200 1.52 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 18 0.15 0 0 8,000 8,800 7,200
22/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
21/04/2026 8,000 -0.1 (-1.23%) 100 0.8 0 0 8,100 8,900 7,300
20/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
17/04/2026 8,100 0.4 (5.19%) 2,205 17.26 0 0 7,700 8,400 7,000
16/04/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
15/04/2026 7,700 0 (0%) 2,335 17.98 0 0 7,700 8,400 7,000
14/04/2026 7,700 -0.3 (-3.75%) 205 1.58 0 0 8,000 8,800 7,200
13/04/2026 8,000 -0.2 (-2.44%) 100 0.8 0 0 8,200 9,000 7,400
10/04/2026 8,200 -0.1 (-1.2%) 3,140 23.74 0 0 8,300 9,100 7,500
09/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
08/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
07/04/2026 8,300 0.6 (7.79%) 2,710 21.41 0 0 7,700 8,400 7,000
06/04/2026 7,700 -0.2 (-2.53%) 540 4.34 0 0 7,900 8,600 7,200
03/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
02/04/2026 7,900 0 (0%) 16 0.12 0 0 7,900 8,600 7,200
01/04/2026 7,900 -0.4 (-4.82%) 2,700 21.33 0 0 8,300 9,100 7,500
31/03/2026 8,300 0 (0%) 99 0.76 0 0 8,300 9,100 7,500
30/03/2026 8,300 0.4 (5.06%) 300 2.49 0 0 7,900 8,600 7,200
27/03/2026 7,900 -0.5 (-5.95%) 500 3.97 0 0 8,400 9,200 7,600
26/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/03/2026 8,400 0 (0%) 7,000 53.39 0 0 8,400 9,200 7,600
24/03/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
23/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
20/03/2026 8,400 0.6 (7.69%) 1,100 9.25 0 0 7,800 8,500 7,100
19/03/2026 7,800 -0.1 (-1.27%) 500 3.9 0 0 7,900 8,600 7,200
18/03/2026 7,900 -0.7 (-8.14%) 2,700 21.75 0 0 8,600 9,400 7,800
17/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
16/03/2026 8,600 -0.1 (-1.15%) 100 0.86 0 0 8,700 9,500 7,900

Historical Data-ko - BSC

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