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 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 20 0.14 0 0 6,100 7,000 5,200
11/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/03/2026 6,100 -1 (-14.08%) 300 1.83 0 0 7,100 8,100 6,100
09/03/2026 7,100 0 (0%) 2 0.01 0 0 7,100 8,100 6,100
06/03/2026 7,100 0.5 (7.58%) 400 2.84 0 0 6,600 7,500 5,700
05/03/2026 6,600 0 (0%) 5 0.03 0 0 6,600 7,500 5,700
04/03/2026 6,600 0 (0%) 1,653 10.92 0 0 6,600 7,500 5,700
03/03/2026 6,600 0 (0%) 10 0.07 0 0 6,600 7,500 5,700
02/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 10 0.07 0 0 6,600 7,500 5,700
24/02/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
23/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/02/2026 6,600 0.7 (11.86%) 100 0.66 0 0 5,900 6,700 5,100
12/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/02/2026 5,900 0.7 (13.46%) 111 0.65 0 0 5,200 5,900 4,500
10/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/02/2026 5,200 0.6 (13.04%) 111 0.58 0 0 4,600 5,200 4,000
05/02/2026 4,600 0 (0%) 13 0.06 0 0 4,600 5,200 4,000
04/02/2026 4,600 -0.6 (-11.54%) 200 0.92 0 0 5,200 5,900 4,500
03/02/2026 5,200 -0.8 (-13.33%) 200 1.04 0 0 6,000 6,900 5,100
02/02/2026 6,000 0.2 (3.45%) 200 1.2 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 -0.9 (-13.43%) 201 1.17 0 0 6,700 7,700 5,700
28/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/01/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 7,400 5,600
26/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/01/2026 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
16/01/2026 6,500 -0.3 (-4.41%) 5,603 36.48 0 0 6,800 7,800 5,800
15/01/2026 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,500 5,700
14/01/2026 6,800 -0.1 (-1.45%) 400 2.65 0 0 6,900 7,900 5,900
13/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/01/2026 6,900 0.5 (7.81%) 1,300 8.97 0 0 6,400 7,300 5,500
09/01/2026 6,700 0.8 (13.56%) 700 4.49 0 0 5,900 6,700 5,100
08/01/2026 5,900 -0.9 (-13.24%) 200 1.18 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 -0.1 (-1.45%) 2,000 13.6 0 0 6,900 7,900 5,900
05/01/2026 6,900 0.8 (13.11%) 1,002 6.91 0 0 6,100 7,000 5,200
31/12/2025 6,100 -0.9 (-12.86%) 100 0.61 0 0 7,000 8,000 6,000
30/12/2025 7,000 0.1 (1.45%) 200 1.4 0 0 6,900 7,900 5,900
29/12/2025 6,900 0.5 (7.81%) 100 0.69 0 0 6,400 7,300 5,500
26/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/12/2025 6,400 0 (0%) 17 0.1 0 0 6,400 7,300 5,500
24/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/12/2025 6,400 0 (0%) 3 0.02 0 0 6,400 7,300 5,500
22/12/2025 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
19/12/2025 6,400 0 (0%) 15 0.1 0 0 6,400 7,300 5,500
18/12/2025 6,400 -0.1 (-1.54%) 200 1.28 0 0 6,500 7,400 5,600
17/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/12/2025 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
15/12/2025 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
12/12/2025 6,500 0 (0%) 3 0.02 0 0 6,500 7,400 5,600
11/12/2025 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
10/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/12/2025 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
08/12/2025 6,500 -0.6 (-8.45%) 401 2.6 0 0 7,100 8,100 6,100
05/12/2025 7,100 0.6 (9.23%) 110 0.77 0 0 6,500 7,400 5,600
04/12/2025 6,500 -1 (-13.33%) 8,903 57.87 0 0 7,500 8,600 6,400
03/12/2025 7,500 -0.1 (-1.32%) 200 1.5 0 0 7,600 8,700 6,500
02/12/2025 7,500 0.8 (11.94%) 2,527 19.18 0 0 6,700 7,700 5,700
01/12/2025 7,500 0.9 (13.64%) 4,220 28.45 0 0 6,600 7,500 5,700
28/11/2025 6,900 0.1 (1.47%) 5,418 35.74 0 0 6,800 7,800 5,800
27/11/2025 7,200 0.8 (12.5%) 500 3.38 0 0 6,400 7,300 5,500
26/11/2025 6,400 -1.1 (-14.67%) 300 1.92 0 0 7,500 8,600 6,400
25/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/11/2025 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
19/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/11/2025 7,500 0 (0%) 15 0.11 0 0 7,500 8,600 6,400
14/11/2025 7,500 0 (0%) 14 0.09 0 0 7,500 8,600 6,400
13/11/2025 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
12/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
11/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/11/2025 7,500 0 (0%) 2 0.01 0 0 7,500 8,600 6,400
07/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/11/2025 7,500 -0.4 (-5.06%) 200 1.5 0 0 7,900 9,000 6,800
05/11/2025 7,900 0 (0%) 9 0.06 0 0 7,900 9,000 6,800
04/11/2025 7,900 0 (0%) 3 0.02 0 0 7,900 9,000 6,800
03/11/2025 7,900 0 (0%) 14 0.1 0 0 7,900 9,000 6,800
31/10/2025 7,900 0.8 (11.27%) 109 0.86 0 0 7,100 8,100 6,100
30/10/2025 7,200 0.9 (14.29%) 1,216 8.58 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 0 0 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%) 4 0.03 0 0 6,300 7,200 5,400
24/10/2025 6,300 -0.7 (-10%) 100 0.63 0 0 7,000 8,000 6,000
23/10/2025 7,000 0.9 (14.75%) 302 2.11 0 0 6,100 7,000 5,200
22/10/2025 6,100 -0.9 (-12.86%) 102 0.62 0 0 7,000 8,000 6,000
21/10/2025 7,000 -0.4 (-5.41%) 2,200 15.34 0 0 7,400 8,500 6,300
20/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/10/2025 7,500 0.6 (8.7%) 3,500 26.01 0 0 6,900 7,900 5,900
16/10/2025 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
15/10/2025 6,900 -0.9 (-11.54%) 107 0.74 0 0 7,800 8,900 6,700
14/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/10/2025 7,900 0.7 (9.72%) 808 6.32 0 0 7,200 8,200 6,200
07/10/2025 7,200 0.9 (14.29%) 345 2.48 0 0 6,300 7,200 5,400
06/10/2025 6,300 -0.9 (-12.5%) 100 0.63 0 0 7,200 8,200 6,200
03/10/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
02/10/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
01/10/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/09/2025 8,200 0.5 (6.49%) 507 3.66 0 0 7,700 8,800 6,600
29/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
25/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/09/2025 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
19/09/2025 7,700 0 (0%) 7 0.05 0 0 7,700 8,800 6,600
18/09/2025 7,700 0 (0%) 2 0.02 0 0 7,700 8,800 6,600
17/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600

Historical Data-ko - BSC

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