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
10/07/2026 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
09/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/07/2026 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
03/07/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
02/07/2026 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
01/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/06/2026 9,000 0 (0%) 2,200 19.8 0 0 9,000 9,900 8,100
29/06/2026 9,000 -0.4 (-4.26%) 1,100 9.93 0 0 9,400 10,300 8,500
26/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
25/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
24/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
23/06/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,300 8,500
22/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
19/06/2026 9,400 0.3 (3.3%) 118 1.11 0 0 9,100 10,000 8,200
18/06/2026 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 9,900 8,100
17/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/06/2026 9,000 0 (0%) 1,300 11.71 0 0 9,000 9,900 8,100
15/06/2026 9,000 -0.1 (-1.1%) 200 1.81 0 0 9,100 10,000 8,200
12/06/2026 9,100 -0.1 (-1.09%) 100 0.91 0 0 9,200 10,100 8,300
11/06/2026 9,200 0 (0%) 44 0.37 0 0 9,200 10,100 8,300
10/06/2026 9,200 0.3 (3.37%) 3,501 30.31 0 0 8,900 9,700 8,100
09/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
08/06/2026 8,900 -0.5 (-5.32%) 232 2.07 0 0 9,400 10,300 8,500
05/06/2026 9,400 0 (0%) 300 2.74 0 0 9,400 10,300 8,500
04/06/2026 9,400 0 (0%) 50 0.44 0 0 9,400 10,300 8,500
03/06/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,300 8,500
02/06/2026 9,400 0.8 (9.3%) 915 8.21 0 0 8,600 9,400 7,800
01/06/2026 8,600 0.1 (1.18%) 1,125 9.67 0 0 8,500 9,300 7,700
29/05/2026 8,500 0.1 (1.19%) 2,510 21.13 0 0 8,400 9,200 7,600
28/05/2026 8,400 0.1 (1.2%) 4,100 34.43 0 0 8,300 9,100 7,500
27/05/2026 8,300 0.5 (6.41%) 1,000 8.3 0 0 7,800 8,500 7,100
26/05/2026 7,800 -0.6 (-7.14%) 2,810 21.92 0 0 8,400 9,200 7,600
25/05/2026 8,400 0 (0%) 3,040 23.77 0 0 8,400 9,200 7,600
22/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
21/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
20/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
19/05/2026 8,400 0 (0%) 11 0.09 0 0 8,400 9,200 7,600
18/05/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
15/05/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
14/05/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
13/05/2026 8,400 0 (0%) 110 0.92 0 0 8,400 9,200 7,600
12/05/2026 8,400 -0.2 (-2.33%) 100 0.84 0 0 8,600 9,400 7,800
11/05/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
08/05/2026 8,600 -0.1 (-1.15%) 300 2.46 0 0 8,700 9,500 7,900
07/05/2026 8,700 0 (0%) 21 0.17 0 0 8,700 9,500 7,900
06/05/2026 8,700 0 (0%) 2,200 19.05 0 0 8,700 9,500 7,900
05/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
04/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
28/04/2026 8,700 0.1 (1.16%) 200 1.73 0 0 8,600 9,400 7,800
24/04/2026 8,600 0.2 (2.38%) 1,000 8.06 0 0 8,400 9,200 7,600
23/04/2026 8,400 -0.3 (-3.45%) 200 1.69 0 0 8,700 9,500 7,900
22/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
21/04/2026 8,700 0 (0%) 1,200 9.97 0 0 8,700 9,500 7,900
20/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
17/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/04/2026 8,700 0 (0%) 4 0.03 0 0 8,700 9,500 7,900
13/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/04/2026 8,700 0 (0%) 1 0.01 0 0 8,700 9,500 7,900
09/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
08/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
07/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
06/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
03/04/2026 8,700 0 (0%) 500 4.35 0 0 8,700 9,500 7,900
02/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
01/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
31/03/2026 8,700 0 (0%) 500 4.37 0 0 8,700 9,500 7,900
30/03/2026 8,700 0.4 (4.82%) 700 6.15 0 0 8,300 9,100 7,500
27/03/2026 8,300 -0.8 (-8.79%) 2,100 17.43 0 0 9,100 10,000 8,200
26/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
25/03/2026 9,100 0.1 (1.11%) 600 5.46 0 0 9,000 9,900 8,100
24/03/2026 9,000 0.3 (3.45%) 4,400 38.76 0 0 8,700 9,500 7,900
23/03/2026 8,700 0.1 (1.16%) 900 7.79 0 0 8,600 9,400 7,800
20/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
19/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
18/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
17/03/2026 8,600 0 (0%) 4,000 34.4 0 0 8,600 9,400 7,800
16/03/2026 8,600 0 (0%) 1,700 14.62 0 0 8,600 9,400 7,800
13/03/2026 8,600 0 (0%) 300 2.58 0 0 8,600 9,400 7,800
12/03/2026 8,600 0.2 (2.38%) 2,900 24.94 0 0 8,400 9,200 7,600
11/03/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,200 7,600
10/03/2026 8,400 0.3 (3.7%) 100 0.84 0 0 8,100 8,900 7,300
09/03/2026 8,100 -0.3 (-3.57%) 200 1.62 0 0 8,400 9,200 7,600
06/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/03/2026 8,400 0 (0%) 605 5.08 0 0 8,400 9,200 7,600
04/03/2026 8,400 0 (0%) 601 5.07 0 0 8,400 9,200 7,600
03/03/2026 8,400 0.2 (2.44%) 2,900 24.49 0 0 8,200 9,000 7,400
02/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/02/2026 8,200 0 (0%) 1,200 9.84 0 0 8,200 9,000 7,400
26/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/02/2026 8,200 0.2 (2.5%) 2,500 20.38 0 0 8,000 8,800 7,200
13/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/02/2026 8,000 0 (0%) 2,130 17.04 0 0 8,000 8,800 7,200
11/02/2026 8,000 -0.3 (-3.61%) 1,000 8 0 0 8,300 9,100 7,500
10/02/2026 8,300 -0.1 (-1.19%) 6,200 51.51 0 0 8,400 9,200 7,600
09/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
06/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/02/2026 8,400 0.1 (1.2%) 2,500 20.79 0 0 8,300 9,100 7,500
04/02/2026 8,300 0 (0%) 71 0.53 0 0 8,300 9,100 7,500
03/02/2026 8,300 0 (0%) 1,900 15.77 0 0 8,300 9,100 7,500
02/02/2026 8,300 0.6 (7.79%) 2,000 16.58 0 0 7,700 8,400 7,000
30/01/2026 7,700 -0.8 (-9.41%) 29,771 229.35 0 0 8,500 9,300 7,700
29/01/2026 8,500 0 (0%) 1,400 11.7 0 0 8,500 9,300 7,700
28/01/2026 8,500 0 (0%) 602 5.12 0 0 8,500 9,300 7,700
27/01/2026 8,500 0.1 (1.19%) 600 5.07 0 0 8,400 9,200 7,600
26/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
23/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
22/01/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
21/01/2026 8,400 -0.1 (-1.18%) 200 1.7 0 0 8,500 9,300 7,700
20/01/2026 8,500 -0.1 (-1.16%) 526 4.48 0 0 8,600 9,400 7,800
19/01/2026 8,600 0.1 (1.18%) 7,000 58.96 0 0 8,500 9,300 7,700
16/01/2026 8,500 0.2 (2.41%) 2,500 20.94 0 0 8,300 9,100 7,500
15/01/2026 8,300 -0.1 (-1.19%) 1,200 9.89 0 0 8,400 9,200 7,600
14/01/2026 8,400 0.2 (2.44%) 901 7.37 0 0 8,200 9,000 7,400
13/01/2026 8,200 -0.2 (-2.38%) 1,000 8.2 0 0 8,400 9,200 7,600
12/01/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600

Historical Data-ko - BSC

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