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
07/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/05/2026 10,300 1.3 (14.44%) 101 1.04 0 0 9,000 10,300 7,700
05/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/04/2026 9,000 -0.4 (-4.26%) 100 0.9 0 0 9,400 10,800 8,000
28/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/04/2026 9,000 -0.3 (-3.23%) 500 4.7 0 0 9,300 10,600 8,000
23/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/04/2026 9,300 1.2 (14.81%) 200 1.86 0 0 8,100 9,300 6,900
20/04/2026 8,100 -0.2 (-2.41%) 200 1.61 0 0 8,300 9,500 7,100
17/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/04/2026 8,000 -1.2 (-13.04%) 900 7.5 0 0 9,200 10,500 7,900
15/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/04/2026 9,200 0.7 (8.24%) 100 0.92 0 0 8,500 9,700 7,300
07/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/03/2026 8,500 0 (0%) 3,100 26.35 0 0 8,500 9,700 7,300
09/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/03/2026 8,500 0 (0%) 1,500 12.75 0 0 8,500 9,700 7,300
03/03/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
02/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/02/2026 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
26/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/02/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,700 7,300
02/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/01/2026 8,500 -0.7 (-7.61%) 500 4.25 0 0 9,200 10,500 7,900
28/01/2026 9,200 -0.2 (-2.13%) 100 0.92 0 0 9,400 10,800 8,000
27/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/01/2026 9,400 0.4 (4.44%) 700 6.56 0 0 9,000 10,300 7,700
23/01/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
22/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/01/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
20/01/2026 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
19/01/2026 9,000 -0.5 (-5.26%) 500 4.5 110,000 1,100 9,500 10,900 8,100
16/01/2026 9,500 0.5 (5.56%) 501 4.76 0 0 9,000 10,300 7,700
15/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/01/2026 9,500 0.5 (5.56%) 1,000 9 0 0 9,000 10,300 7,700
13/01/2026 9,000 -0.2 (-2.17%) 200 1.8 0 0 9,200 10,500 7,900
12/01/2026 9,000 0 (0%) 1,700 15.7 0 0 9,000 10,300 7,700
09/01/2026 9,000 0 (0%) 400 3.6 1,000 9.38 9,000 10,300 7,700
08/01/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/12/2025 8,500 -0.7 (-7.61%) 900 7.65 0 0 9,200 10,500 7,900
19/12/2025 9,200 0 (0%) 11 0.1 0 0 9,200 10,500 7,900
18/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/12/2025 9,200 1.2 (15%) 101 0.93 0 0 8,000 9,200 6,800
10/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/12/2025 8,000 -0.1 (-1.23%) 1,100 8.85 0 0 8,100 9,300 6,900
01/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/11/2025 8,100 0 (0%) 1,200 9.72 0 0 8,100 9,300 6,900
27/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 9,300 6,900
26/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 9,300 6,900
25/11/2025 8,100 0.2 (2.53%) 100 0.81 0 0 7,900 9,000 6,800
24/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/11/2025 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
19/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
17/11/2025 8,100 0 (0%) 500 4.05 0 0 8,100 9,300 6,900
14/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
13/11/2025 8,500 0.4 (4.94%) 4,500 36.3 0 0 8,100 9,300 6,900
12/11/2025 8,000 -0.8 (-9.09%) 1,000 8.05 0 0 8,800 10,100 7,500
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500

Historical Data-ko - BSC

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