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
10/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/06/2026 6,200 -0.2 (-3.13%) 1,410 8.74 0 0 6,400 7,300 5,500
01/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/05/2026 6,400 0.8 (14.29%) 400 2.56 195,300 1,093.68 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 6,500 0 (0%) 4 0.03 840,969 5,466.3 6,500 7,400 5,600
26/05/2026 6,500 0 (0%) 0 0 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 (0%) 0 0 0 0 6,500 7,400 5,600
21/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/05/2026 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
18/05/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
15/05/2026 6,500 0 (0%) 2,000 13 0 0 6,500 7,400 5,600
14/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/05/2026 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
12/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/05/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
04/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/04/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
15/04/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
14/04/2026 6,500 -0.8 (-10.96%) 101 0.66 0 0 7,300 8,300 6,300
13/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/04/2026 7,300 0 (0%) 5 0.04 0 0 7,300 8,300 6,300
08/04/2026 7,300 0.2 (2.82%) 100 0.73 0 0 7,100 8,100 6,100
07/04/2026 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
06/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
01/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
31/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
30/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/03/2026 6,200 -1 (-13.89%) 1,100 6.82 0 0 7,200 8,200 6,200
26/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
25/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
24/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
23/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/03/2026 6,800 0.3 (4.62%) 2,300 16.48 0 0 6,500 7,400 5,600
19/03/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
18/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/03/2026 6,500 0.5 (8.33%) 100 0.65 0 0 6,000 6,900 5,100
13/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/03/2026 6,000 0 (0%) 112 0.68 0 0 6,000 6,900 5,100
10/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/03/2026 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800
06/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 305 1.71 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 3 0.01 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/03/2026 5,600 -0.2 (-3.45%) 818 4.58 0 0 5,800 6,600 5,000
27/02/2026 5,800 -1 (-14.71%) 200 1.16 0 0 6,800 7,800 5,800
26/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/02/2026 6,800 0 (0%) 2 0.01 0 0 6,800 7,800 5,800
24/02/2026 6,800 -0.7 (-9.33%) 600 4.07 0 0 7,500 8,600 6,400
23/02/2026 7,500 -1.3 (-14.77%) 200 1.5 0 0 8,800 10,100 7,500
13/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/02/2026 8,800 0 (0%) 2 0.02 0 0 8,800 10,100 7,500
11/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/02/2026 8,800 0 (0%) 2 0.02 0 0 8,800 10,100 7,500
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/01/2026 8,800 0 (0%) 5 0.04 0 0 8,800 10,100 7,500
29/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/01/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
27/01/2026 8,000 -0.9 (-10.11%) 600 5.25 0 0 8,900 10,200 7,600
26/01/2026 8,900 0 (0%) 201 1.79 0 0 8,900 10,200 7,600
23/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/01/2026 8,900 0 (0%) 6 0.05 0 0 8,900 10,200 7,600
21/01/2026 8,900 0 (0%) 100 0.89 0 0 8,900 10,200 7,600
20/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/01/2026 8,900 0 (0%) 100 0.89 0 0 8,900 10,200 7,600
09/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
08/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
06/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
05/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
31/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/12/2025 8,900 0 (0%) 900 8.01 0 0 8,900 10,200 7,600

Historical Data-ko - BSC

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