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
29/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/09/2026 6,500 0.2 (3.17%) 200 1.29 0 0 6,300 7,200 5,400
25/09/2026 6,500 0 (0%) 200 1.26 0 0 6,500 7,400 5,600
24/09/2026 6,100 -0.8 (-11.59%) 200 1.29 0 0 6,900 7,900 5,900
23/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/09/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
21/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/09/2026 6,100 -0.9 (-12.86%) 102 0.63 0 0 7,000 8,000 6,000
17/09/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
16/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/09/2026 7,000 -1 (-12.5%) 102 0.72 0 0 8,000 9,200 6,800
14/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/09/2026 8,000 0.9 (12.68%) 1,000 8 0 0 7,100 8,100 6,100
09/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/09/2026 7,100 0.8 (12.7%) 500 3.55 0 0 6,300 7,200 5,400
28/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/08/2026 6,300 -0.9 (-12.5%) 100 0.63 0 0 7,200 8,200 6,200
24/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
21/08/2026 7,200 0.8 (12.5%) 600 4.31 0 0 6,400 7,300 5,500
20/08/2026 6,500 -0.9 (-12.16%) 700 4.47 0 0 7,400 8,500 6,300
19/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
18/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
13/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/08/2026 8,300 0.9 (12.16%) 440 3.29 0 0 7,400 8,500 6,300
11/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
10/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
07/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
06/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
04/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/08/2026 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
31/07/2026 6,500 -1.1 (-14.47%) 100 0.65 0 0 7,600 8,700 6,500
30/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
29/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/07/2026 6,800 -0.7 (-9.33%) 800 6.08 0 0 7,500 8,600 6,400
24/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/07/2026 7,500 0.2 (2.74%) 600 4.5 0 0 7,300 8,300 6,300
13/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
08/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
07/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
06/07/2026 7,300 0.8 (12.31%) 100 0.73 0 0 6,500 7,400 5,600
03/07/2026 6,500 -1 (-13.33%) 100 0.65 0 0 7,500 8,600 6,400
02/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/06/2026 7,500 0 (0%) 6 0.04 0 0 7,500 8,600 6,400
29/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/06/2026 7,500 0 (0%) 13 0.1 0 0 7,500 8,600 6,400
25/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/06/2026 7,500 0.9 (13.64%) 600 4.5 0 0 6,600 7,500 5,700
22/06/2026 6,600 -1 (-13.16%) 100 0.66 0 0 7,600 8,700 6,500
19/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/06/2026 7,900 0.4 (5.33%) 600 4.54 0 0 7,500 8,600 6,400
16/06/2026 8,100 0 (0%) 200 1.5 0 0 8,100 9,300 6,900
15/06/2026 8,100 0.1 (1.25%) 11,818 95.76 0 0 8,000 9,200 6,800
12/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/06/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 9,000 6,800
09/06/2026 7,900 0.1 (1.28%) 200 1.57 0 0 7,800 8,900 6,700
08/06/2026 7,800 0.1 (1.3%) 200 1.55 0 0 7,700 8,800 6,600
05/06/2026 7,700 0.1 (1.32%) 900 6.92 0 0 7,600 8,700 6,500
04/06/2026 7,600 0.1 (1.33%) 5,100 38.76 0 0 7,500 8,600 6,400
03/06/2026 7,500 0 (0%) 401 3.01 0 0 7,500 8,600 6,400
02/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/06/2026 7,500 0.5 (7.14%) 115 0.86 0 0 7,000 8,000 6,000
29/05/2026 6,200 -0.9 (-12.68%) 200 1.4 0 0 7,100 8,100 6,100
28/05/2026 7,100 -0.1 (-1.39%) 504 3.58 0 0 7,200 8,200 6,200
27/05/2026 7,200 -0.6 (-7.69%) 200 1.44 0 0 7,800 8,900 6,700
26/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/05/2026 7,800 0 (0%) 3 0.02 0 0 7,800 8,900 6,700
20/05/2026 8,000 0.5 (6.67%) 200 1.56 0 0 7,500 8,600 6,400
19/05/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,500 6,300
18/05/2026 7,400 0.1 (1.37%) 805 5.96 0 0 7,300 8,300 6,300
15/05/2026 7,400 0.2 (2.78%) 4,900 35.69 0 0 7,200 8,200 6,200
14/05/2026 7,400 0.4 (5.71%) 707 5.1 0 0 7,000 8,000 6,000
13/05/2026 6,100 -0.9 (-12.86%) 300 2.09 0 0 7,000 8,000 6,000
12/05/2026 5,800 -0.8 (-12.12%) 1,110 7.76 0 0 6,600 7,500 5,700
11/05/2026 6,600 0.8 (13.79%) 300 1.98 0 0 5,800 6,600 5,000
08/05/2026 6,100 -0.2 (-3.17%) 300 1.75 0 0 6,300 7,200 5,400
07/05/2026 6,500 -0.5 (-7.14%) 203 1.27 0 0 7,000 8,000 6,000
06/05/2026 7,000 -0.1 (-1.41%) 1,600 11.2 0 0 7,100 8,100 6,100
05/05/2026 7,100 0 (0%) 2,700 19.05 0 0 7,100 8,100 6,100
04/05/2026 7,500 0 (0%) 3,500 24.83 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.2 (2.74%) 174 1.23 0 0 7,300 8,300 6,300
28/04/2026 7,100 -0.5 (-6.58%) 1,200 8.7 0 0 7,600 8,700 6,500
24/04/2026 7,600 0 (0%) 6 0.05 0 0 7,600 8,700 6,500
23/04/2026 7,600 0.6 (8.57%) 100 0.76 0 0 7,000 8,000 6,000
22/04/2026 7,000 -1.2 (-14.63%) 3,263 22.94 0 0 8,200 9,400 7,000
21/04/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
20/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/04/2026 7,900 0 (0%) 650 5.12 0 0 7,900 9,000 6,800
16/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
15/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
13/04/2026 8,400 -0.2 (-2.33%) 274 2.13 0 0 8,600 9,800 7,400
10/04/2026 8,600 0 (0%) 6 0.05 0 0 8,600 9,800 7,400
09/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/04/2026 8,600 0.7 (8.86%) 110 0.94 0 0 7,900 9,000 6,800
03/04/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,600 6,400
02/04/2026 7,500 0.3 (4.17%) 101 0.76 0 0 7,200 8,200 6,200
01/04/2026 6,500 -1.1 (-14.47%) 310 2.25 0 0 7,600 8,700 6,500
31/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
30/03/2026 7,700 0.8 (11.59%) 200 1.51 0 0 6,900 7,900 5,900

Historical Data-ko - BSC

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