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
08/05/2026 6,800 0 (0%) 2,800 18.82 0 0 6,800 7,800 5,800
07/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 1,100 7.48 0 0 6,800 7,800 5,800
23/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 43,912 298.65 0 0 6,800 7,800 5,800
16/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/04/2026 6,800 0 (0%) 3,509 23.85 0 0 6,800 7,800 5,800
09/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/04/2026 7,000 0.3 (4.48%) 8,612 58.73 0 0 6,700 7,700 5,700
02/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
01/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/03/2026 6,700 0 (0%) 1,300 8.71 0 0 6,700 7,700 5,700
26/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/03/2026 6,700 0 (0%) 2,000 13.4 0 0 6,700 7,700 5,700
19/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/03/2026 6,200 -0.4 (-6.06%) 5,000 33.52 0 0 6,600 7,500 5,700
12/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/03/2026 6,900 0.9 (15%) 30,100 199.23 0 0 6,000 6,900 5,100
05/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/02/2026 6,500 0.8 (14.04%) 18,300 110.7 0 0 5,700 6,500 4,900
26/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/02/2026 5,800 0.7 (13.73%) 902 5.17 0 0 5,100 5,800 4,400
12/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/02/2026 5,100 -0.9 (-15%) 2,400 12.29 0 0 6,000 6,900 5,100
05/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/01/2026 6,000 -0.2 (-3.23%) 5,700 34.3 0 0 6,200 7,100 5,300
29/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
28/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
26/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/01/2026 6,400 0 (0%) 7,200 44.36 0 0 6,400 7,300 5,500
22/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/01/2026 6,400 0 (0%) 76,900 492.16 0 0 6,400 7,300 5,500
15/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/01/2026 6,400 0.8 (14.29%) 40,505 257.8 0 0 5,600 6,400 4,800
08/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
31/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/12/2025 5,500 -0.7 (-11.29%) 3,002 16.66 0 0 6,200 7,100 5,300
25/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/12/2025 6,200 0.8 (14.81%) 2,910 17.94 0 0 5,400 6,200 4,600
18/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/12/2025 5,400 0.7 (14.89%) 3,301 17.83 0 0 4,700 5,400 4,000
11/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
08/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/12/2025 4,700 0.6 (14.63%) 1,604 7.51 0 0 4,100 4,700 3,500
04/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/11/2025 4,100 0.5 (13.89%) 1,300 5.33 0 0 3,600 4,100 3,100
27/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/11/2025 3,600 0.4 (12.5%) 500 1.8 0 0 3,200 3,600 2,800
20/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/11/2025 3,200 0.4 (14.29%) 610 1.93 0 0 2,800 3,200 2,400
13/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400

Historical Data-ko - BSC

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