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
25/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/03/2026 5,200 0.6 (13.04%) 7,196 34.98 0 0 4,600 5,200 4,000
19/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/03/2026 4,600 -0.7 (-13.21%) 100 0.46 0 0 5,300 6,000 4,600
05/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/02/2026 5,300 -0.6 (-10.17%) 200 1.06 0 0 5,900 6,700 5,100
06/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/02/2026 5,900 0.1 (1.72%) 150 0.89 0 0 5,800 6,600 5,000
04/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/01/2026 5,800 -0.2 (-3.33%) 400 2.32 0 0 6,000 6,900 5,100
16/01/2026 6,000 0.7 (13.21%) 464 2.56 0 0 5,300 6,000 4,600
15/01/2026 5,400 0.3 (5.88%) 1,300 6.94 0 0 5,100 5,800 4,400
14/01/2026 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,700 4,300
13/01/2026 5,000 -0.2 (-3.85%) 400 2 0 0 5,200 5,900 4,500
12/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/01/2026 5,200 -0.5 (-8.77%) 1,100 5.72 0 0 5,700 6,500 4,900
08/01/2026 5,900 0.6 (11.32%) 300 1.71 0 0 5,300 6,000 4,600
07/01/2026 5,300 0 (0%) 400 2.12 0 0 5,300 6,000 4,600
06/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
31/12/2025 5,500 0.5 (10%) 300 1.6 0 0 5,000 5,700 4,300
30/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
26/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
19/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/12/2025 5,000 0 (0%) 1,100 5.5 0 0 5,000 5,700 4,300
16/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
15/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/12/2025 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
11/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/12/2025 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
08/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
04/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
27/11/2025 5,000 0.4 (8.7%) 400 2 0 0 4,600 5,200 4,000
26/11/2025 4,600 0 (0%) 6 0.02 0 0 4,600 5,200 4,000
25/11/2025 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
24/11/2025 4,000 0 (0%) 1,089 3.81 0 0 4,000 4,600 3,400
21/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/11/2025 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
17/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/11/2025 5,000 0.6 (13.64%) 5,299 21.38 0 0 4,400 5,000 3,800
13/11/2025 4,400 0.2 (4.76%) 1,000 4.4 0 0 4,200 4,800 3,600
12/11/2025 4,200 -0.4 (-8.7%) 1,713 7.12 0 0 4,600 5,200 4,000
11/11/2025 4,600 -0.2 (-4.17%) 500 2.3 0 0 4,800 5,500 4,100
10/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/11/2025 4,800 0.6 (14.29%) 600 2.88 0 0 4,200 4,800 3,600
06/11/2025 5,000 0.2 (4.17%) 1,100 4.6 0 0 4,800 5,500 4,100
05/11/2025 4,800 0 (0%) 500 2.4 0 0 4,800 5,500 4,100
04/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
31/10/2025 5,000 -0.4 (-7.41%) 1,622 7.72 0 0 5,400 6,200 4,600
30/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/10/2025 5,400 0.6 (12.5%) 1,122 6.07 0 0 4,800 5,500 4,100
28/10/2025 5,200 0.4 (8.33%) 1,700 8.2 0 0 4,800 5,500 4,100
27/10/2025 4,800 0 (0%) 1 0.01 0 0 4,800 5,500 4,100
24/10/2025 4,800 -0.8 (-14.29%) 509 2.44 0 0 5,600 6,400 4,800
23/10/2025 5,600 0 (0%) 500 2.8 0 0 5,600 6,400 4,800
22/10/2025 5,600 0.6 (12%) 100 0.56 0 0 5,000 5,700 4,300
21/10/2025 5,000 0.6 (13.64%) 101 0.51 0 0 4,400 5,000 3,800
20/10/2025 4,400 0 (0%) 322 1.26 0 0 4,400 5,000 3,800
17/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
16/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
15/10/2025 4,400 0 (0%) 200 0.88 0 0 4,400 5,000 3,800
14/10/2025 4,400 -0.7 (-13.73%) 2,200 9.68 0 0 5,100 5,800 4,400
13/10/2025 5,100 0 (0%) 5 0.03 0 0 5,100 5,800 4,400
10/10/2025 5,100 0 (0%) 1 0. 0 0 5,100 5,800 4,400
09/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
08/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
07/10/2025 5,100 -0.8 (-13.56%) 2,401 12.25 0 0 5,900 6,700 5,100
06/10/2025 5,900 0.5 (9.26%) 100 0.59 0 0 5,400 6,200 4,600
03/10/2025 5,400 0.7 (14.89%) 2,700 14.58 0 0 4,700 5,400 4,000
02/10/2025 4,700 0.6 (14.63%) 3,800 17.86 0 0 4,100 4,700 3,500
01/10/2025 4,100 -0.6 (-12.77%) 2,900 11.89 0 0 4,700 5,400 4,000
30/09/2025 4,700 0.6 (14.63%) 2,000 9.4 0 0 4,100 4,700 3,500
29/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500

Historical Data-ko - BSC

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