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
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 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/01/2026 9,000 0 (0%) 20 0.18 0 0 9,000 10,300 7,700
14/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/01/2026 9,000 0 (0%) 81 0.73 0 0 9,000 10,300 7,700
09/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/01/2026 9,000 0 (0%) 10 0.1 0 0 9,000 10,300 7,700
31/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/12/2025 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
25/12/2025 9,000 0.2 (2.27%) 303 2.72 0 0 8,800 10,100 7,500
24/12/2025 8,800 0 (0%) 73 0.55 0 0 8,800 10,100 7,500
23/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/12/2025 8,800 0 (0%) 10 0.09 0 0 8,800 10,100 7,500
18/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/12/2025 8,800 0 (0%) 2 0.02 0 0 8,800 10,100 7,500
11/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
08/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/12/2025 8,800 0 (0%) 200 1.76 0 0 8,800 10,100 7,500
04/12/2025 8,800 0 (0%) 200 1.76 0 0 8,800 10,100 7,500
03/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
01/12/2025 8,800 0 (0%) 354 3.11 0 0 8,800 10,100 7,500
28/11/2025 8,800 0 (0%) 9 0.07 0 0 8,800 10,100 7,500
27/11/2025 8,800 -1.5 (-14.56%) 203 1.79 0 0 10,300 11,800 8,800
26/11/2025 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
25/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/11/2025 10,400 1.3 (14.29%) 1,916 19.72 0 0 9,100 10,400 7,800
21/11/2025 9,200 1.2 (15%) 2,600 23.72 0 0 8,000 9,200 6,800
20/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/11/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
18/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/11/2025 8,000 0.2 (2.56%) 103 0.82 0 0 7,800 8,900 6,700
11/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/11/2025 8,000 0.8 (11.11%) 3,312 25.69 0 0 7,200 8,200 6,200
07/11/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/11/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/11/2025 7,200 0 (0%) 300 2.16 0 0 7,200 8,200 6,200
04/11/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
03/11/2025 7,200 0 (0%) 1,011 7.27 0 0 7,200 8,200 6,200
31/10/2025 7,200 0 (0%) 112 0.81 0 0 7,200 8,200 6,200
30/10/2025 7,200 0.9 (14.29%) 125 0.89 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
28/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/10/2025 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
23/10/2025 5,700 0.7 (14.%) 459 2.52 0 0 5,000 5,700 4,300
22/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
21/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
20/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/10/2025 5,000 0.4 (8.7%) 38,100 190.62 0 0 4,600 5,200 4,000
16/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
15/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/10/2025 4,600 0 (0%) 13 0.06 0 0 4,600 5,200 4,000
07/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/10/2025 4,600 0.6 (15%) 249 1.15 0 0 4,000 4,600 3,400
03/10/2025 4,000 -2.3 (-36.51%) 33,100 132.4 0 0 6,300 8,800 3,800
02/10/2025 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
01/10/2025 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
30/09/2025 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
29/09/2025 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
26/09/2025 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
25/09/2025 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
24/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/09/2025 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
18/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/08/2025 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
28/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/08/2025 6,300 0 (0%) 0 0 968,920 6,976.22 6,300 7,200 5,400
21/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/08/2025 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
14/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/08/2025 6,200 -0.6 (-8.82%) 1,500 9.4 0 0 6,800 7,800 5,800
12/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
01/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
31/07/2025 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
30/07/2025 6,800 0 (0%) 14 0.1 0 0 6,800 7,800 5,800
29/07/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/07/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/07/2025 6,800 0 (0%) 13 0.09 0 0 6,800 7,800 5,800
24/07/2025 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
23/07/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/07/2025 6,800 0 (0%) 202 1.37 0 0 6,800 7,800 5,800
21/07/2025 6,800 -0.1 (-1.45%) 202 1.37 0 0 6,900 7,900 5,900

Historical Data-ko - BSC

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