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
30/10/2026 5,300 0 (0%) 0 0 0 0 5,300 5,800 4,800
29/10/2026 5,300 -0.5 (-8.62%) 301 1.68 0 0 5,800 6,300 5,300
28/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
27/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
26/10/2026 5,800 0.2 (3.57%) 101 0.59 0 0 5,600 6,100 5,100
23/10/2026 5,600 0 (0%) 2,300 12.88 0 0 5,600 6,100 5,100
22/10/2026 5,600 -0.4 (-6.67%) 140 0.78 0 0 6,000 6,600 5,400
21/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/10/2026 6,000 -0.1 (-1.64%) 300 1.8 0 0 6,100 6,700 5,500
19/10/2026 6,100 0 (0%) 100 0.61 0 0 6,100 6,700 5,500
16/10/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
15/10/2026 6,100 0.5 (8.93%) 400 2.2 0 0 5,600 6,100 5,100
14/10/2026 5,600 -0.5 (-8.2%) 100 0.56 0 0 6,100 6,700 5,500
13/10/2026 6,100 -0.1 (-1.61%) 300 1.83 0 0 6,200 6,800 5,600
12/10/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
09/10/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
08/10/2026 6,200 -0.6 (-8.82%) 300 1.86 0 0 6,800 7,400 6,200
07/10/2026 6,800 0.6 (9.68%) 1,000 6.1 0 0 6,200 6,800 5,600
06/10/2026 6,200 -0.6 (-8.82%) 3,300 20.47 0 0 6,800 7,400 6,200
05/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
02/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
01/10/2026 6,800 0 (0%) 200 1.36 0 0 6,800 7,400 6,200
30/09/2026 6,800 0.5 (7.94%) 200 1.25 0 0 6,300 6,900 5,700
29/09/2026 6,300 0 (0%) 304 1.92 0 0 6,300 6,900 5,700
28/09/2026 6,300 -0.7 (-10%) 202 1.27 0 0 7,000 7,700 6,300
25/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/09/2026 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
23/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/09/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,700 6,300
18/09/2026 7,000 0.6 (9.38%) 1,300 8.99 0 0 6,400 7,000 5,800
17/09/2026 6,900 -0.2 (-2.82%) 1,000 6.9 0 0 7,100 7,800 6,400
16/09/2026 7,100 0 (0%) 300 2.13 0 0 7,100 7,800 6,400
15/09/2026 7,100 -0.7 (-8.97%) 600 4.45 0 0 7,800 8,500 7,100
14/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
11/09/2026 7,800 0 (0%) 700 5.46 0 0 7,800 8,500 7,100
10/09/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,500 7,100
09/09/2026 7,800 -0.2 (-2.5%) 301 2.35 0 0 8,000 8,800 7,200
08/09/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
07/09/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
04/09/2026 8,000 -0.6 (-6.98%) 500 4 0 0 8,600 9,400 7,800
03/09/2026 8,600 -0.3 (-3.37%) 401 3.4 0 0 8,900 9,700 8,100
28/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
27/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
24/08/2026 8,900 0.8 (9.88%) 401 3.41 0 0 8,100 8,900 7,300
21/08/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/08/2026 8,100 -0.8 (-8.99%) 900 7.49 0 0 8,900 9,700 8,100
19/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
18/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
17/08/2026 8,900 -0.9 (-9.18%) 100 0.89 0 0 9,800 10,700 8,900
14/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
13/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
12/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/08/2026 9,800 -1 (-9.26%) 100 0.98 0 0 10,800 11,800 9,800
10/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
07/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
06/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
05/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
04/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
03/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
31/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
30/07/2026 10,800 -0.1 (-0.92%) 1,000 10.8 0 0 10,900 11,900 9,900
29/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
28/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
27/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
24/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
23/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
22/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/07/2026 10,900 0.4 (3.81%) 200 2.15 0 0 10,500 11,500 9,500
20/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/07/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
16/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/07/2026 10,500 0.5 (5%) 200 2.1 0 0 10,000 11,000 9,000
10/07/2026 10,000 -0.5 (-4.76%) 3,201 32.01 0 0 10,500 11,500 9,500
09/07/2026 10,500 0 (0%) 44 0.46 0 0 10,500 11,500 9,500
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/07/2026 10,500 0.9 (9.38%) 300 3.14 0 0 9,600 10,500 8,700
06/07/2026 9,600 0 (0%) 10 0.1 0 0 9,600 10,500 8,700
03/07/2026 9,600 0.7 (7.87%) 600 5.76 0 0 8,900 9,700 8,100
02/07/2026 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 9,600 8,000
01/07/2026 8,800 -0.8 (-8.33%) 700 6.15 0 0 9,600 10,500 8,700
30/06/2026 9,600 -1 (-9.43%) 100 0.96 0 0 10,600 11,600 9,600
29/06/2026 10,600 0.2 (1.92%) 800 8.48 0 0 10,400 11,400 9,400
26/06/2026 10,400 0.8 (8.33%) 100 1.04 0 0 9,600 10,500 8,700
25/06/2026 9,600 0.8 (9.09%) 7,200 69.03 0 0 8,800 9,600 8,000
24/06/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
23/06/2026 8,800 0.8 (10%) 1,200 10.56 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%) 0 0 0 0 8,000 8,800 7,200
17/06/2026 8,000 0 (0%) 1,200 9.6 0 0 8,000 8,800 7,200
16/06/2026 8,000 0 (0%) 0 0 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 (0%) 0 0 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
09/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
08/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
05/06/2026 8,000 0.1 (1.27%) 200 1.6 0 0 7,900 8,600 7,200
04/06/2026 7,900 0.7 (9.72%) 6,602 52.02 0 0 7,200 7,900 6,500
03/06/2026 7,200 0 (0%) 1,400 10.08 0 0 7,200 7,900 6,500
02/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
01/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
29/05/2026 7,200 0 (0%) 1 0.01 0 0 7,200 7,900 6,500
28/05/2026 7,200 0.5 (7.46%) 800 5.74 0 0 6,700 7,300 6,100
27/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
26/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
25/05/2026 6,700 -0.6 (-8.22%) 100 0.67 0 0 7,300 8,000 6,600
22/05/2026 7,300 -0.6 (-7.59%) 1,400 10.09 0 0 7,900 8,600 7,200
21/05/2026 7,900 0.2 (2.6%) 100 0.79 0 0 7,700 8,400 7,000
20/05/2026 7,700 0.4 (5.48%) 9,000 60.11 0 0 7,300 8,000 6,600
19/05/2026 7,300 -0.8 (-9.88%) 5,700 41.61 0 0 8,100 8,900 7,300
18/05/2026 8,100 -0.9 (-10%) 2,500 21.24 0 0 9,000 9,900 8,100
15/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/05/2026 9,000 0.7 (8.43%) 10,000 90.41 0 0 8,300 9,100 7,500
12/05/2026 8,300 -0.7 (-7.78%) 2,400 19.75 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/05/2026 9,000 -1 (-10%) 1,000 9 0 0 10,000 11,000 9,000
07/05/2026 10,000 -1 (-9.09%) 8,915 89.16 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 1,800 19.85 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,100 9,900

Historical Data-ko - BSC

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