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
14/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
07/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/05/2026 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
05/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/05/2026 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
29/04/2026 4,000 -0.2 (-4.76%) 400 1.64 0 0 4,200 4,800 3,600
28/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/04/2026 4,100 -0.7 (-14.58%) 900 3.74 0 0 4,800 5,500 4,100
14/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/04/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
10/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/04/2026 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
08/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
07/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
06/04/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
03/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
01/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
31/03/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
30/03/2026 4,900 0.1 (2.08%) 600 2.94 0 0 4,800 5,500 4,100
27/03/2026 4,800 -0.5 (-9.43%) 100 0.48 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,300 -0.1 (-1.85%) 200 1.06 0 0 5,400 6,200 4,600
24/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/03/2026 5,400 0.6 (12.5%) 1,300 7.02 0 0 4,800 5,500 4,100
19/03/2026 4,500 -0.5 (-10%) 200 0.95 0 0 5,000 5,700 4,300
18/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/03/2026 5,000 0.5 (11.11%) 600 2.99 0 0 4,500 5,100 3,900
16/03/2026 4,700 0 (0%) 900 4.02 0 0 4,700 5,400 4,000
13/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/03/2026 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
11/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/03/2026 4,700 -0.7 (-12.96%) 230 1.09 0 0 5,400 6,200 4,600
09/03/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
06/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/02/2026 5,400 0 (0%) 200 1.08 0 0 5,400 6,200 4,600
11/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
30/01/2026 5,400 0.6 (12.5%) 300 1.62 0 0 4,800 5,500 4,100
29/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/01/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
22/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
20/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
16/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/01/2026 4,800 -0.2 (-4%) 1,000 4.8 0 0 5,000 5,700 4,300
14/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
13/01/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
12/01/2026 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
09/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/01/2026 5,000 -0.7 (-12.28%) 200 1 0 0 5,700 6,500 4,900
07/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
31/12/2025 5,300 0 (0%) 200 1.13 0 0 5,300 6,000 4,600
30/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/12/2025 5,300 -0.8 (-13.11%) 200 1.06 0 0 6,100 7,000 5,200
22/12/2025 6,100 0 (0%) 500 3.05 0 0 6,100 7,000 5,200
19/12/2025 6,100 0.6 (10.91%) 100 0.61 0 0 5,500 6,300 4,700
18/12/2025 5,500 0.6 (12.24%) 100 0.55 0 0 4,900 5,600 4,200
17/12/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/12/2025 4,900 0.6 (13.95%) 905 4.43 0 0 4,300 4,900 3,700
15/12/2025 4,300 -0.7 (-14.%) 2,000 8.6 0 0 5,000 5,700 4,300
12/12/2025 5,100 -0.7 (-12.07%) 700 3.51 0 0 5,800 6,600 5,000
11/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/12/2025 5,800 0 (0%) 200 1.15 0 0 5,800 6,600 5,000
08/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/12/2025 5,800 0.6 (11.54%) 2,301 13.35 0 0 5,200 5,900 4,500
03/12/2025 5,200 0.6 (13.04%) 100 0.52 0 0 4,600 5,200 4,000
02/12/2025 5,300 -0.1 (-1.85%) 3,200 14.79 0 0 5,400 6,200 4,600
01/12/2025 5,400 0 (0%) 1 0. 0 0 5,400 6,200 4,600
28/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/11/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
26/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/11/2025 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
19/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600

Historical Data-ko - BSC

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