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
29/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/10/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
21/10/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
20/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/10/2026 6,000 -1 (-14.29%) 400 2.4 0 0 7,000 8,000 6,000
15/10/2026 7,500 0.3 (4.17%) 2,004 14.03 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 -0.3 (-4%) 1,000 7.2 0 0 7,500 8,600 6,400
12/10/2026 7,500 0.3 (4.17%) 1,063 7.98 0 0 7,200 8,200 6,200
09/10/2026 7,200 0 (0%) 1,201 8.65 0 0 7,200 8,200 6,200
08/10/2026 7,200 0 (0%) 4 0.03 0 0 7,200 8,200 6,200
07/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/10/2026 7,200 0 (0%) 2,010 14.47 0 0 7,200 8,200 6,200
05/10/2026 7,200 -1.2 (-14.29%) 110 0.8 0 0 8,400 9,600 7,200
02/10/2026 8,400 0 (0%) 11 0.09 0 0 8,400 9,600 7,200
01/10/2026 8,400 0 (0%) 27 0.23 0 0 8,400 9,600 7,200
30/09/2026 8,400 0 (0%) 52 0.44 0 0 8,400 9,600 7,200
29/09/2026 8,400 0 (0%) 30 0.25 0 0 8,400 9,600 7,200
28/09/2026 8,400 0 (0%) 96 0.71 0 0 8,400 9,600 7,200
25/09/2026 8,400 0.9 (12%) 771,708 6,480.97 0 0 7,500 8,600 6,400
24/09/2026 7,400 0.4 (5.71%) 3,001 22.59 0 0 7,000 8,000 6,000
23/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/09/2026 7,000 0.9 (14.75%) 100 0.7 0 0 6,100 7,000 5,200
21/09/2026 6,100 -0.9 (-12.86%) 100 0.61 0 0 7,000 8,000 6,000
18/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/09/2026 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
15/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/09/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
11/09/2026 7,000 0.1 (1.45%) 19,200 134.48 0 0 6,900 7,900 5,900
10/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/09/2026 6,600 -0.9 (-12%) 1,427 9.9 0 0 7,500 8,600 6,400
07/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/09/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,700 6,500
03/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/08/2026 7,600 0.4 (5.56%) 1,200 9.07 0 0 7,200 8,200 6,200
25/08/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
24/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/08/2026 6,300 -1 (-13.7%) 1,272 8.01 0 0 7,300 8,300 6,300
18/08/2026 7,300 0 (0%) 2 0.01 0 0 7,300 8,300 6,300
17/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/08/2026 7,500 0 (0%) 709 5.19 0 0 7,500 8,600 6,400
12/08/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,700 6,500
11/08/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
10/08/2026 7,600 0.1 (1.33%) 221 1.69 0 0 7,500 8,600 6,400
07/08/2026 7,500 -0.5 (-6.25%) 274 2.05 0 0 8,000 9,200 6,800
06/08/2026 8,000 0.9 (12.68%) 104 0.83 0 0 7,100 8,100 6,100
05/08/2026 7,100 0.8 (12.7%) 100 0.71 0 0 6,300 7,200 5,400
04/08/2026 6,100 -1 (-14.08%) 1,104 6.94 0 0 7,100 8,100 6,100
03/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
31/07/2026 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,900 5,900
30/07/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
29/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/07/2026 6,900 0 (0%) 3 0.02 0 0 6,900 7,900 5,900
24/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/07/2026 7,000 0.1 (1.45%) 5,102 35.71 0 0 6,900 7,900 5,900
22/07/2026 6,900 0.9 (15%) 200 1.38 0 0 6,000 6,900 5,100
21/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 1,001 6.01 0 0 6,000 6,900 5,100
17/07/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,900 5,100
16/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/07/2026 6,000 -0.5 (-7.69%) 300 1.8 0 0 6,500 7,400 5,600
10/07/2026 6,500 0 (0%) 101 0.66 0 0 6,500 7,400 5,600
09/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/07/2026 6,500 0.2 (3.17%) 100 0.65 0 0 6,300 7,200 5,400
02/07/2026 6,300 -0.2 (-3.08%) 101 0.64 0 0 6,500 7,400 5,600
01/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/06/2026 6,500 -0.3 (-4.41%) 500 3.25 0 0 6,800 7,800 5,800
26/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
18/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/06/2026 6,800 -0.5 (-6.85%) 500 3.4 0 0 7,300 8,300 6,300
15/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/06/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
11/06/2026 6,900 0.4 (6.15%) 700 4.51 0 0 6,500 7,400 5,600
10/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/06/2026 6,800 0.6 (9.68%) 308 1.99 0 0 6,200 7,100 5,300
05/06/2026 6,200 0 (0%) 7 0.04 0 0 6,200 7,100 5,300
04/06/2026 6,200 -0.9 (-12.68%) 102 0.63 0 0 7,100 8,100 6,100
03/06/2026 7,100 0 (0%) 25 0.15 0 0 7,100 8,100 6,100
02/06/2026 7,100 0 (0%) 7 0.04 0 0 7,100 8,100 6,100
01/06/2026 7,100 0.1 (1.43%) 102 0.72 0 0 7,000 8,000 6,000
29/05/2026 7,000 -0.3 (-4.11%) 716 5. 0 0 7,300 8,300 6,300
28/05/2026 7,200 0 (0%) 350 2.51 0 0 7,200 8,200 6,200
27/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
26/05/2026 7,700 1 (14.93%) 201 1.45 0 0 6,700 7,700 5,700
25/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/05/2026 6,600 -1.1 (-14.29%) 5,125 34.48 0 0 7,700 8,800 6,600
21/05/2026 7,700 1 (14.93%) 111 0.85 0 0 6,700 7,700 5,700
20/05/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,700 5,700
19/05/2026 6,700 0 (0%) 800 5.36 0 0 6,700 7,700 5,700
18/05/2026 6,700 0 (0%) 10 0.06 0 0 6,700 7,700 5,700
15/05/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,700 5,700
14/05/2026 6,700 0 (0%) 306 2.04 0 0 6,700 7,700 5,700
13/05/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,700 5,700
12/05/2026 6,300 -1.1 (-14.86%) 900 6.02 0 0 7,400 8,500 6,300
11/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
07/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
06/05/2026 7,400 0 (0%) 9 0.07 0 0 7,400 8,500 6,300
05/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
04/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/04/2026 7,400 0 (0%) 1 0.01 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