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
30/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
18/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
11/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/03/2026 9,800 1.1 (12.64%) 400 3.92 0 0 8,700 10,000 7,400
05/03/2026 8,700 -0.8 (-8.42%) 300 2.61 0 0 9,500 10,900 8,100
04/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/02/2026 9,500 1 (11.76%) 600 5.7 0 0 8,500 9,700 7,300
25/02/2026 8,500 0 (0%) 100 0.85 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 0.4 (4.94%) 600 5.1 0 0 8,100 9,300 6,900
12/02/2026 8,100 0.9 (12.5%) 100 0.81 0 0 7,200 8,200 6,200
11/02/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/02/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/02/2026 7,200 0.8 (12.5%) 200 1.44 0 0 6,400 7,300 5,500
06/02/2026 6,400 -1.1 (-14.67%) 100 0.64 0 0 7,500 8,600 6,400
05/02/2026 7,500 -1.3 (-14.77%) 100 0.75 0 0 8,800 10,100 7,500
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/02/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
02/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/01/2026 9,400 -0.1 (-1.05%) 900 7.94 0 0 9,500 10,900 8,100
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/01/2026 9,500 0.5 (5.56%) 500 4.75 0 0 9,000 10,300 7,700
21/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/01/2026 9,000 1 (12.5%) 100 0.9 0 0 8,000 9,200 6,800
15/01/2026 8,000 -1.1 (-12.09%) 600 4.8 0 0 9,100 10,400 7,800
14/01/2026 9,100 1.1 (13.75%) 300 2.73 0 0 8,000 9,200 6,800
13/01/2026 8,000 -0.6 (-6.98%) 500 4 0 0 8,600 9,800 7,400
12/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/12/2025 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
18/12/2025 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
17/12/2025 8,600 -0.6 (-6.52%) 303 2.61 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 -0.3 (-3.16%) 300 2.76 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/12/2025 9,500 -0.2 (-2.06%) 200 1.9 0 0 9,700 11,100 8,300
05/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
01/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/11/2025 9,700 0.7 (7.78%) 1,500 14.55 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 8,900 0.7 (8.54%) 400 3.6 0 0 8,200 9,400 7,000
19/11/2025 8,200 -1.4 (-14.58%) 103 0.84 0 0 9,600 11,000 8,200
18/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/11/2025 9,600 0.1 (1.05%) 500 4.8 0 0 9,500 10,900 8,100
13/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/11/2025 9,500 0.7 (7.95%) 500 4.75 0 0 8,800 10,100 7,500
10/11/2025 8,800 1 (12.82%) 100 0.88 0 0 7,800 8,900 6,700
07/11/2025 5,900 -3.8 (-39.18%) 200 1.56 0 0 9,700 13,500 5,900
06/11/2025 9,700 0 (0%) 0 0 0 0 9,700 13,500 5,900
05/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
31/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
30/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/10/2025 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
21/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
01/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
30/09/2025 9,700 1.1 (12.79%) 100 0.97 0 0 8,600 9,800 7,400

Historical Data-ko - BSC

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