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
20/03/2026 8,500 0 (0%) 3,000 25.5 0 0 8,500 9,700 7,300
19/03/2026 8,500 -0.2 (-2.3%) 200 1.7 0 0 8,700 10,000 7,400
18/03/2026 8,700 -0.1 (-1.14%) 3,700 32.19 0 0 8,800 10,100 7,500
17/03/2026 8,800 0.8 (10%) 3,300 29.04 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
11/03/2026 8,000 -0.1 (-1.23%) 4,600 36.81 0 0 8,100 9,300 6,900
10/03/2026 8,100 -0.1 (-1.22%) 100 0.81 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/03/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
04/03/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
03/03/2026 8,000 -0.7 (-8.05%) 500 4.08 0 0 8,700 10,000 7,400
02/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
26/02/2026 8,700 -0.2 (-2.25%) 200 1.74 0 0 8,900 10,200 7,600
25/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/02/2026 8,900 0 (0%) 200 1.78 0 0 8,900 10,200 7,600
23/02/2026 8,900 1 (12.66%) 100 0.89 0 0 7,900 9,000 6,800
13/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/02/2026 7,900 0.1 (1.28%) 200 1.58 0 0 7,800 8,900 6,700
06/02/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
05/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/02/2026 7,500 0.2 (2.74%) 1,000 7.5 0 0 7,300 8,300 6,300
03/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
02/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
30/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
29/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
28/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
27/01/2026 6,800 -1.2 (-15%) 1,510 11.08 0 0 8,000 9,200 6,800
26/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/01/2026 8,000 0 (0%) 10 0.09 0 0 8,000 9,200 6,800
21/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/01/2026 8,000 -1.2 (-13.04%) 900 7.2 0 0 9,200 10,500 7,900
15/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/01/2026 9,200 1 (12.2%) 500 4.6 0 0 8,200 9,400 7,000
07/01/2026 8,200 0.1 (1.23%) 1,000 8.2 0 0 8,100 9,300 6,900
06/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/01/2026 8,100 0 (0%) 3,100 24.99 0 0 8,100 9,300 6,900
31/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/12/2025 8,100 0 (0%) 9 0.07 0 0 8,100 9,300 6,900
25/12/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
24/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/12/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
22/12/2025 8,100 0 (0%) 3,400 27.53 0 0 8,100 9,300 6,900
19/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/12/2025 8,100 0 (0%) 90 0.73 0 0 8,100 9,300 6,900
17/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
16/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/12/2025 8,100 0 (0%) 200 1.62 0 0 8,100 9,300 6,900
11/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/12/2025 8,100 -0.9 (-10%) 100 0.81 0 0 9,000 10,300 7,700
05/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/12/2025 8,400 -0.6 (-6.67%) 200 1.8 0 0 9,000 10,300 7,700
03/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/11/2025 9,000 0.4 (4.65%) 100 0.9 0 0 8,600 9,800 7,400
18/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/11/2025 8,600 0.6 (7.5%) 100 0.86 0 0 8,000 9,200 6,800
07/11/2025 8,000 0 (0%) 402 3.22 0 0 8,000 9,200 6,800
06/11/2025 8,000 0 (0%) 400 3.2 0 0 8,000 9,200 6,800
05/11/2025 8,000 -0.6 (-6.98%) 100 0.8 0 0 8,600 9,800 7,400
04/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
03/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
24/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/10/2025 8,600 0.3 (3.61%) 400 3.44 0 0 8,300 9,500 7,100
22/10/2025 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
21/10/2025 8,300 0 (0%) 400 3.32 0 0 8,300 9,500 7,100
20/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
15/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/10/2025 8,400 -0.8 (-8.7%) 300 2.5 0 0 9,200 10,500 7,900
07/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
01/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
30/09/2025 9,000 0.8 (9.76%) 400 3.67 0 0 8,200 9,400 7,000
29/09/2025 8,200 -0.5 (-5.75%) 7,200 59.24 0 0 8,700 10,000 7,400
26/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
25/09/2025 8,900 0.5 (5.95%) 600 5.22 0 0 8,400 9,600 7,200
24/09/2025 8,400 -1.1 (-11.58%) 1,500 12.6 0 0 9,500 10,900 8,100
23/09/2025 9,500 1.1 (13.1%) 100 0.95 0 0 8,400 9,600 7,200
22/09/2025 8,300 -1.2 (-12.63%) 1,600 13.4 0 0 9,500 10,900 8,100

Historical Data-ko - BSC

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