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 6,300 0.8 (14.55%) 0 0 0 0 5,500 6,300 4,700
29/10/2026 6,300 0 (0%) 3,100 16.92 0 0 6,300 7,200 5,400
28/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/10/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
20/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/10/2026 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
16/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/10/2026 6,300 0.8 (14.55%) 120 0.76 0 0 5,500 6,300 4,700
07/10/2026 5,500 0.7 (14.58%) 300 1.65 0 0 4,800 5,500 4,100
06/10/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/10/2026 4,800 -0.8 (-14.29%) 100 0.48 0 0 5,600 6,400 4,800
02/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
01/10/2026 5,600 0 (0%) 12,300 68.88 0 0 5,600 6,400 4,800
30/09/2026 5,600 0.4 (7.69%) 100 0.56 0 0 5,200 5,900 4,500
29/09/2026 5,400 0.7 (14.89%) 700 3.64 0 0 4,700 5,400 4,000
28/09/2026 4,700 0.4 (9.3%) 100 0.47 0 0 4,300 4,900 3,700
25/09/2026 4,400 0.5 (12.82%) 200 0.85 0 0 3,900 4,400 3,400
24/09/2026 3,900 0.5 (14.71%) 200 0.78 0 0 3,400 3,900 2,900
23/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/09/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/09/2026 3,400 -0.6 (-15%) 100 0.34 0 0 4,000 4,600 3,400
17/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/09/2026 4,000 0 (0%) 10 0.04 0 0 4,000 4,600 3,400
14/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/09/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
09/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/09/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
04/09/2026 4,000 0 (0%) 10 0.04 0 0 4,000 4,600 3,400
03/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/08/2026 4,100 0 (0%) 1,300 5.22 0 0 4,100 4,700 3,500
27/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/08/2026 4,100 -0.4 (-8.89%) 100 0.41 0 0 4,500 5,100 3,900
25/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/08/2026 4,500 -0.7 (-13.46%) 1,500 6.76 0 0 5,200 5,900 4,500
20/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/08/2026 5,000 0 (0%) 300 1.57 0 0 5,000 5,700 4,300
18/08/2026 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,500 4,100
17/08/2026 4,800 0 (0%) 11 0.05 0 0 4,800 5,500 4,100
14/08/2026 4,800 0 (0%) 200 0.96 0 0 4,800 5,500 4,100
13/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/08/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,500 4,100
11/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
06/08/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,500 4,100
05/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
04/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
03/08/2026 4,800 0 (0%) 1,100 5.28 0 0 4,800 5,500 4,100
31/07/2026 4,900 0.1 (2.08%) 300 1.45 0 0 4,800 5,500 4,100
30/07/2026 4,700 -0.8 (-14.55%) 1,401 6.72 0 0 5,500 6,300 4,700
29/07/2026 5,500 0 (0%) 50 0.24 0 0 5,500 6,300 4,700
28/07/2026 5,500 0.1 (1.85%) 400 2.2 0 0 5,400 6,200 4,600
27/07/2026 4,900 0 (0%) 8,600 46.19 0 0 4,900 5,600 4,200
24/07/2026 4,900 0.6 (13.95%) 1,000 4.9 0 0 4,300 4,900 3,700
23/07/2026 4,300 -0.5 (-10.42%) 4,000 17.2 0 0 4,800 5,500 4,100
22/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/07/2026 4,800 0.5 (11.63%) 1,000 4.8 0 0 4,300 4,900 3,700
20/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/07/2026 4,300 -0.7 (-14.%) 3,300 14.19 0 0 5,000 5,700 4,300
10/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/07/2026 5,000 0 (0%) 10 0.05 0 0 5,000 5,700 4,300
03/07/2026 5,000 -0.8 (-13.79%) 100 0.5 0 0 5,800 6,600 5,000
02/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/07/2026 5,800 0.5 (9.43%) 100 0.58 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/06/2026 5,300 0.4 (8.16%) 100 0.53 0 0 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
18/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
11/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
10/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
09/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
08/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
05/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
04/06/2026 4,900 -0.8 (-14.04%) 400 1.96 0 0 5,700 6,500 4,900
03/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/06/2026 5,700 0.6 (11.76%) 100 0.57 0 0 5,100 5,800 4,400
29/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
28/05/2026 5,100 0.6 (13.33%) 100 0.51 0 0 4,500 5,100 3,900
27/05/2026 4,500 -0.2 (-4.26%) 2,500 11.25 0 0 4,700 5,400 4,000
26/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/05/2026 4,700 0 (0%) 8 0.04 0 0 4,700 5,400 4,000
22/05/2026 4,700 0 (0%) 700 3.29 0 0 4,700 5,400 4,000
21/05/2026 4,700 0 (0%) 3,600 16.92 0 0 4,700 5,400 4,000
20/05/2026 4,700 -0.8 (-14.55%) 1,200 5.67 0 0 5,500 6,300 4,700
19/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/05/2026 5,800 -0.2 (-3.33%) 200 1.09 0 0 6,000 6,900 5,100
15/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/05/2026 6,000 0 (0%) 15 0.08 0 0 6,000 6,900 5,100
11/05/2026 6,000 0 (0%) 600 3.6 0 0 6,000 6,900 5,100
08/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/05/2026 6,000 -0.3 (-4.76%) 123 0.74 0 0 6,300 7,200 5,400
05/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/05/2026 6,300 0.2 (3.28%) 110 0.7 0 0 6,100 7,000 5,200

Historical Data-ko - BSC

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