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
13/03/2026 10,000 0.7 (7.53%) 300 3.01 0 0 9,300 10,200 8,400
12/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
09/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
06/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
05/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
04/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
03/03/2026 9,300 0 (0%) 36 0.33 0 0 9,300 10,200 8,400
02/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
27/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
26/02/2026 9,300 0 (0%) 11 0.1 0 0 9,300 10,200 8,400
25/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
23/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
13/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
12/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
09/02/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,200 8,400
06/02/2026 9,300 -0.2 (-2.11%) 2,600 22.43 0 0 9,500 10,400 8,600
05/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
04/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
03/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
30/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
27/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
23/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
22/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
21/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
20/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
19/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
15/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
14/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
12/01/2026 9,500 0 (0%) 500 4.75 0 0 9,500 10,400 8,600
09/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
07/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
06/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
05/01/2026 9,600 0 (0%) 11 0.1 0 0 9,600 10,500 8,700
31/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
30/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
29/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
26/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
25/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
24/12/2025 9,600 0 (0%) 100 0.96 0 0 9,600 10,500 8,700
23/12/2025 9,600 0.4 (4.35%) 100 0.96 0 0 9,200 10,100 8,300
22/12/2025 9,200 -0.1 (-1.08%) 100 0.92 0 0 9,300 10,200 8,400
19/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/12/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,100 8,300
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
16/12/2025 9,200 -0.1 (-1.08%) 100 0.92 0 0 9,300 10,200 8,400
15/12/2025 9,300 -0.1 (-1.06%) 100 0.93 0 0 9,400 10,300 8,500
12/12/2025 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,200 8,400
11/12/2025 9,300 -0.1 (-1.06%) 100 0.93 0 0 9,400 10,300 8,500
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
09/12/2025 9,400 -0.1 (-1.05%) 100 0.94 0 0 9,500 10,400 8,600
08/12/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 9,900 8,100
05/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/12/2025 9,000 -0.1 (-1.1%) 200 1.8 0 0 9,100 10,000 8,200
03/12/2025 9,100 -0.1 (-1.09%) 100 0.91 0 0 9,200 10,100 8,300
02/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
01/12/2025 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 9,900 8,100
28/11/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,000 8,200
27/11/2025 9,100 -0.1 (-1.09%) 100 0.91 0 0 9,200 10,100 8,300
26/11/2025 9,200 0 (0%) 100 0.92 0 0 9,200 10,100 8,300
25/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
24/11/2025 9,200 -0.1 (-1.08%) 100 0.92 0 0 9,300 10,200 8,400
21/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
20/11/2025 9,300 -0.1 (-1.06%) 100 0.93 0 0 9,400 10,300 8,500
19/11/2025 9,400 -0.6 (-6%) 200 1.88 0 0 10,000 11,000 9,000
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/11/2025 10,000 0.7 (7.53%) 100 1 0 0 9,300 10,200 8,400
14/11/2025 9,300 -0.2 (-2.11%) 100 0.93 0 0 9,500 10,400 8,600
13/11/2025 9,500 -0.4 (-4.04%) 100 0.95 0 0 9,900 10,800 9,000
12/11/2025 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
11/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
10/11/2025 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
07/11/2025 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
06/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
05/11/2025 9,900 0.3 (3.13%) 100 0.99 0 0 9,600 10,500 8,700
04/11/2025 9,600 0.2 (2.13%) 101 0.97 0 0 9,400 10,300 8,500
03/11/2025 9,400 -0.1 (-1.05%) 200 1.88 0 0 9,500 10,400 8,600
31/10/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,400 8,600
30/10/2025 9,500 -0.2 (-2.06%) 200 1.9 0 0 9,700 10,600 8,800
29/10/2025 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 10,700 8,900
28/10/2025 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 10,800 9,000
27/10/2025 9,900 -0.1 (-1%) 200 1.98 0 0 10,000 11,000 9,000
24/10/2025 10,000 0.5 (5.26%) 2,200 20.9 0 0 9,500 10,400 8,600
23/10/2025 9,500 -0.3 (-3.06%) 100 0.95 0 0 9,800 10,700 8,900
22/10/2025 9,800 0 (0%) 2,500 24.5 0 0 9,800 10,700 8,900
21/10/2025 9,800 0.4 (4.26%) 100 0.98 0 0 9,400 10,300 8,500
20/10/2025 9,400 -0.1 (-1.05%) 100 0.94 0 0 9,500 10,400 8,600
17/10/2025 9,500 -0.5 (-5%) 24,321 231.09 0 0 10,000 11,000 9,000
16/10/2025 10,000 0 (0%) 300 3 0 0 10,000 11,000 9,000
15/10/2025 10,000 0.2 (2.04%) 200 2 0 0 9,800 10,700 8,900
14/10/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
13/10/2025 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 10,800 9,000
10/10/2025 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 10,700 8,900
09/10/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
08/10/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
07/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
06/10/2025 9,800 0 (0%) 121 1.18 0 0 9,800 10,700 8,900
03/10/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
02/10/2025 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 10,800 9,000
01/10/2025 9,900 0.2 (2.06%) 100 0.99 0 0 9,700 10,600 8,800
30/09/2025 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 10,700 8,900
29/09/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
26/09/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
25/09/2025 9,800 0 (0%) 200 1.96 0 0 9,800 10,700 8,900
24/09/2025 9,800 0 (0%) 200 1.96 0 0 9,800 10,700 8,900
23/09/2025 9,800 0 (0%) 300 2.94 0 0 9,800 10,700 8,900
22/09/2025 9,800 0 (0%) 300 2.94 0 0 9,800 10,700 8,900
19/09/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
18/09/2025 9,800 0 (0%) 1,000 9.75 0 0 9,800 10,700 8,900
17/09/2025 9,800 0 (0%) 500 4.9 0 0 9,800 10,700 8,900
16/09/2025 9,800 0 (0%) 600 5.88 0 0 9,800 10,700 8,900
15/09/2025 9,800 -0.2 (-2%) 100 0.98 0 0 10,000 11,000 9,000

Historical Data-ko - BSC

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