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
11/05/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
08/05/2026 6,000 0.2 (3.45%) 600 3.6 0 0 5,800 6,600 5,000
07/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/05/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
29/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/04/2026 5,600 -0.4 (-6.67%) 10,000 58 0 0 6,000 6,900 5,100
21/04/2026 6,000 0 (0%) 1,010 6.06 0 0 6,000 6,900 5,100
20/04/2026 6,000 0.7 (13.21%) 200 1.2 0 0 5,300 6,000 4,600
17/04/2026 5,300 0 (0%) 10 0.06 0 0 5,300 6,000 4,600
16/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/04/2026 5,500 0 (0%) 10,002 52.51 0 0 5,500 6,300 4,700
09/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/04/2026 5,500 -0.1 (-1.79%) 10,000 55 0 0 5,600 6,400 4,800
07/04/2026 5,500 -0.1 (-1.79%) 5,500 30.75 0 0 5,600 6,400 4,800
06/04/2026 5,600 0 (0%) 5,000 28 0 0 5,600 6,400 4,800
03/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
01/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
31/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/03/2026 5,600 0 (0%) 5,000 28 0 0 5,600 6,400 4,800
27/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/03/2026 5,600 0 (0%) 4,000 22.4 0 0 5,600 6,400 4,800
25/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/03/2026 5,800 0.7 (13.73%) 9,600 54.04 0 0 5,100 5,800 4,400
27/02/2026 4,900 -0.7 (-12.5%) 300 1.53 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 1,100 6.15 0 0 5,600 6,400 4,800
24/02/2026 5,600 0.4 (7.69%) 5,040 28.2 0 0 5,200 5,900 4,500
23/02/2026 5,500 -0.5 (-8.33%) 4,100 21.41 0 0 6,000 6,900 5,100
13/02/2026 6,000 -3.9 (-39.39%) 2,100 12.6 0 0 9,900 13,800 6,000
12/02/2026 9,900 0 (0%) 0 0 0 0 9,900 13,800 6,000
11/02/2026 9,900 0 (0%) 0 0 0 0 9,900 13,800 6,000
10/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
22/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
21/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
20/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
16/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
13/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/01/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
08/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/01/2026 9,900 -1.7 (-14.66%) 301 2.98 0 0 11,600 13,300 9,900
31/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
29/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
25/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
22/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
19/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
18/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
12/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
11/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
10/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
08/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
04/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
03/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
01/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
28/11/2025 11,600 1.5 (14.85%) 100 1.16 0 0 10,100 11,600 8,600
27/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
26/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/11/2025 10,100 0 (0%) 21 0.2 0 0 10,100 11,600 8,600
24/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600

Historical Data-ko - BSC

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