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
27/10/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/10/2026 6,100 0 (0%) 286 1.74 0 0 6,100 7,000 5,200
23/10/2026 6,000 -0.8 (-11.76%) 1,500 9.18 0 0 6,800 7,800 5,800
22/10/2026 6,600 -0.6 (-8.33%) 726 4.91 0 0 7,200 8,200 6,200
21/10/2026 7,200 0.7 (10.77%) 726 5.15 0 0 6,500 7,400 5,600
20/10/2026 6,500 0 (0%) 570 3.71 0 0 6,500 7,400 5,600
19/10/2026 6,800 0.3 (4.62%) 1,383 8.87 0 0 6,500 7,400 5,600
16/10/2026 6,500 0.8 (14.04%) 700 4.54 0 0 5,700 6,500 4,900
15/10/2026 6,000 0.7 (13.21%) 300 1.71 0 0 5,300 6,000 4,600
14/10/2026 5,300 -0.9 (-14.52%) 2,304 12.22 0 0 6,200 7,100 5,300
13/10/2026 6,200 0 (0%) 10 0.06 0 0 6,200 7,100 5,300
12/10/2026 6,200 0 (0%) 23 0.14 0 0 6,200 7,100 5,300
09/10/2026 6,200 0 (0%) 18 0.11 0 0 6,200 7,100 5,300
08/10/2026 6,100 -0.8 (-11.59%) 501 3.1 0 0 6,900 7,900 5,900
07/10/2026 6,900 0 (0%) 116 0.82 0 0 6,900 7,900 5,900
06/10/2026 6,900 0 (0%) 401 2.77 0 0 6,900 7,900 5,900
05/10/2026 6,900 0.9 (15%) 151 1.01 0 0 6,000 6,900 5,100
02/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/10/2026 6,000 0.1 (1.69%) 205 1.22 0 0 5,900 6,700 5,100
30/09/2026 5,900 -1 (-14.49%) 1,200 7.08 0 0 6,900 7,900 5,900
29/09/2026 6,900 -1.2 (-14.81%) 1,400 9.66 0 0 8,100 9,300 6,900
28/09/2026 7,900 -0.7 (-8.14%) 937 7.56 0 0 8,600 9,800 7,400
25/09/2026 8,500 1 (13.33%) 4,445 38. 0 0 7,500 8,600 6,400
24/09/2026 7,500 0 (0%) 7,320 54.9 0 0 7,500 8,600 6,400
23/09/2026 7,500 0.9 (13.64%) 809 6.07 0 0 6,600 7,500 5,700
22/09/2026 6,600 0.8 (13.79%) 101 0.67 0 0 5,800 6,600 5,000
21/09/2026 6,500 0.8 (14.04%) 4,923 28.48 0 0 5,700 6,500 4,900
18/09/2026 5,700 -0.2 (-3.39%) 103 0.59 0 0 5,900 6,700 5,100
17/09/2026 5,900 0 (0%) 48 0.27 0 0 5,900 6,700 5,100
16/09/2026 5,800 0.6 (11.54%) 207 1.21 0 0 5,200 5,900 4,500
15/09/2026 5,200 -0.7 (-11.86%) 330 1.72 0 0 5,900 6,700 5,100
14/09/2026 5,900 0.7 (13.46%) 121 0.7 0 0 5,200 5,900 4,500
11/09/2026 5,200 0 (0%) 1,023 5.32 0 0 5,200 5,900 4,500
10/09/2026 5,200 0 (0%) 1,031 5.36 0 0 5,200 5,900 4,500
09/09/2026 5,200 0.6 (13.04%) 3,100 16.12 0 0 4,600 5,200 4,000
08/09/2026 4,600 0 (0%) 2,501 11.5 0 0 4,600 5,200 4,000
07/09/2026 4,500 0 (0%) 227 1.04 0 0 4,500 5,100 3,900
04/09/2026 4,600 0.1 (2.22%) 1,100 4.9 0 0 4,500 5,100 3,900
03/09/2026 4,500 0 (0%) 600 2.7 0 0 4,500 5,100 3,900
28/08/2026 4,500 0 (0%) 97 0.45 0 0 4,500 5,100 3,900
27/08/2026 4,500 0 (0%) 1,312 5.91 0 0 4,500 5,100 3,900
26/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/08/2026 4,600 -0.6 (-11.54%) 2,900 13.06 0 0 5,200 5,900 4,500
24/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/08/2026 5,200 0 (0%) 1,803 9.38 0 0 5,200 5,900 4,500
20/08/2026 5,200 0 (0%) 13 0.07 0 0 5,200 5,900 4,500
19/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/08/2026 5,200 -0.1 (-1.89%) 195 1.02 0 0 5,300 6,000 4,600
17/08/2026 5,300 0 (0%) 120 0.64 0 0 5,300 6,000 4,600
14/08/2026 5,300 0 (0%) 27 0.14 0 0 5,300 6,000 4,600
13/08/2026 5,300 -0.1 (-1.85%) 2,227 11.84 0 0 5,400 6,200 4,600
12/08/2026 5,400 0 (0%) 610 3.29 0 0 5,400 6,200 4,600
11/08/2026 5,000 -0.7 (-12.28%) 1,814 9.84 0 0 5,700 6,500 4,900
10/08/2026 5,700 -0.2 (-3.39%) 3,238 18.46 0 0 5,900 6,700 5,100
07/08/2026 5,900 0 (0%) 62 0.36 0 0 5,900 6,700 5,100
06/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/08/2026 5,900 0.4 (7.27%) 1,200 7.08 0 0 5,500 6,300 4,700
04/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
31/07/2026 5,500 0 (0%) 312 1.72 0 0 5,500 6,300 4,700
30/07/2026 5,500 0 (0%) 2 0.01 0 0 5,500 6,300 4,700
29/07/2026 5,500 -0.9 (-14.06%) 6,200 34.1 0 0 6,400 7,300 5,500
28/07/2026 6,400 0 (0%) 346 2.21 0 0 6,400 7,300 5,500
27/07/2026 6,400 -0.1 (-1.54%) 150 0.97 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 6,101 39.66 0 0 6,500 7,400 5,600
22/07/2026 6,500 -0.1 (-1.52%) 101 0.66 0 0 6,600 7,500 5,700
21/07/2026 6,600 0 (0%) 101 0.67 0 0 6,600 7,500 5,700
20/07/2026 6,800 0 (0%) 400 2.64 0 0 6,800 7,800 5,800
17/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/07/2026 6,800 0 (0%) 9 0.06 0 0 6,800 7,800 5,800
15/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/07/2026 6,800 -0.1 (-1.45%) 910 6.2 0 0 6,900 7,900 5,900
10/07/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
09/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/07/2026 6,900 0.7 (11.29%) 103 0.71 0 0 6,200 7,100 5,300
07/07/2026 6,200 0.1 (1.64%) 2,501 15.51 0 0 6,100 7,000 5,200
06/07/2026 6,100 -1 (-14.08%) 312 1.91 0 0 7,100 8,100 6,100
03/07/2026 7,100 0 (0%) 5 0.04 0 0 7,100 8,100 6,100
02/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/06/2026 7,100 0 (0%) 1,604 11.31 0 0 7,100 8,100 6,100
29/06/2026 7,100 0 (0%) 7 0.05 0 0 7,100 8,100 6,100
26/06/2026 7,100 -0.1 (-1.39%) 205 1.46 0 0 7,200 8,200 6,200
25/06/2026 7,200 0 (0%) 23 0.17 0 0 7,200 8,200 6,200
24/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
23/06/2026 7,200 0 (0%) 38 0.27 0 0 7,200 8,200 6,200
22/06/2026 7,200 0 (0%) 207 1.49 0 0 7,200 8,200 6,200
19/06/2026 7,200 0 (0%) 9 0.07 0 0 7,200 8,200 6,200
18/06/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
17/06/2026 7,200 0 (0%) 201 1.45 0 0 7,200 8,200 6,200
16/06/2026 7,200 0 (0%) 1,600 11.52 0 0 7,200 8,200 6,200
15/06/2026 7,200 0 (0%) 21 0.15 0 0 7,200 8,200 6,200
12/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
11/06/2026 7,200 0 (0%) 505 3.64 0 0 7,200 8,200 6,200
10/06/2026 7,200 0 (0%) 300 2.16 0 0 7,200 8,200 6,200
09/06/2026 7,200 0 (0%) 5 0.04 0 0 7,200 8,200 6,200
08/06/2026 7,200 0.1 (1.41%) 901 6.49 0 0 7,100 8,100 6,100
05/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/06/2026 7,100 0.1 (1.43%) 130 0.95 0 0 7,000 8,000 6,000
03/06/2026 7,000 0.7 (11.11%) 404 2.83 0 0 6,300 7,200 5,400
02/06/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
01/06/2026 6,300 0 (0%) 5 0.03 0 0 6,300 7,200 5,400
29/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/05/2026 6,300 0 (0%) 313 1.97 0 0 6,300 7,200 5,400
26/05/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
25/05/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
22/05/2026 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
21/05/2026 6,300 0 (0%) 5 0.03 0 0 6,300 7,200 5,400
20/05/2026 6,300 0 (0%) 110 0.7 0 0 6,300 7,200 5,400
19/05/2026 6,300 0 (0%) 344 2.17 0 0 6,300 7,200 5,400
18/05/2026 6,300 0.3 (5%) 700 4.38 0 0 6,000 6,900 5,100
15/05/2026 6,000 -1 (-14.29%) 144 0.9 0 0 7,000 8,000 6,000
14/05/2026 7,000 0 (0%) 7 0.05 0 0 7,000 8,000 6,000
13/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/05/2026 7,000 0.6 (9.38%) 1,325 9.28 0 0 6,400 7,300 5,500
11/05/2026 6,500 0.2 (3.17%) 657 4.2 0 0 6,300 7,200 5,400
08/05/2026 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
07/05/2026 6,300 0 (0%) 900 5.67 0 0 6,300 7,200 5,400
06/05/2026 6,300 -0.1 (-1.56%) 300 1.89 0 0 6,400 7,300 5,500
05/05/2026 6,300 -0.1 (-1.56%) 800 5.11 0 0 6,400 7,300 5,500
04/05/2026 6,300 -1 (-13.7%) 2,206 14.16 0 0 7,300 8,300 6,300
29/04/2026 7,300 0 (0%) 10 0.07 0 0 7,300 8,300 6,300
28/04/2026 7,300 -0.1 (-1.35%) 700 5.12 0 0 7,400 8,500 6,300

Historical Data-ko - BSC

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