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
12/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/05/2026 8,300 0 (0%) 2 0.01 0 0 8,300 9,500 7,100
29/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
28/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
22/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/04/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
17/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
16/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/04/2026 7,300 0.9 (14.06%) 42,000 306.6 0 0 6,400 7,300 5,500
10/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
01/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
31/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 5 0.03 0 0 5,600 6,400 4,800
02/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/02/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
12/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/01/2026 5,600 -0.6 (-9.68%) 100 0.56 0 0 6,200 7,100 5,300
21/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/01/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
14/01/2026 6,900 0 (0%) 0 0 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 (0%) 0 0 0 0 6,900 7,900 5,900
09/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/01/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
07/01/2026 6,000 -0.8 (-11.76%) 100 0.6 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
31/12/2025 6,800 -0.9 (-11.69%) 100 0.68 0 0 7,700 8,800 6,600
30/12/2025 7,700 0 (0%) 43 0.33 0 0 7,700 8,800 6,600
29/12/2025 7,800 1 (14.71%) 300 2.32 0 0 6,800 7,800 5,800
26/12/2025 6,800 0 (0%) 95 0.62 0 0 6,800 7,800 5,800
25/12/2025 6,800 -0.8 (-10.53%) 100 0.68 0 0 7,600 8,700 6,500
24/12/2025 7,600 -1 (-11.63%) 200 1.52 0 0 8,600 9,800 7,400
23/12/2025 8,800 1 (12.82%) 6,500 55.98 0 0 7,800 8,900 6,700
22/12/2025 8,200 0.3 (3.8%) 300 2.34 0 0 7,900 9,000 6,800
19/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/12/2025 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,600 6,400
16/12/2025 7,800 -0.4 (-4.88%) 200 1.49 0 0 8,200 9,400 7,000
15/12/2025 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,900 6,700
12/12/2025 8,200 -0.3 (-3.53%) 200 1.56 0 0 8,500 9,700 7,300
11/12/2025 8,900 0.6 (7.23%) 400 3.39 0 0 8,300 9,500 7,100
10/12/2025 8,800 0.8 (10%) 300 2.48 0 0 8,000 9,200 6,800
09/12/2025 8,000 0.9 (12.68%) 100 0.8 0 0 7,100 8,100 6,100
08/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/12/2025 7,100 0.9 (14.52%) 600 4.24 0 0 6,200 7,100 5,300
04/12/2025 6,200 0.8 (14.81%) 1,400 8.68 0 0 5,400 6,200 4,600
03/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/12/2025 5,400 0.7 (14.89%) 1,400 7.56 0 0 4,700 5,400 4,000
01/12/2025 4,700 -0.8 (-14.55%) 100 0.47 0 0 5,500 6,300 4,700
28/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/11/2025 5,500 -0.7 (-11.29%) 100 0.55 0 0 6,200 7,100 5,300
21/11/2025 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
20/11/2025 6,900 -1 (-12.66%) 100 0.69 0 0 7,900 9,000 6,800
19/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/11/2025 7,900 1 (14.49%) 104 0.82 0 0 6,900 7,900 5,900
14/11/2025 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
13/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/11/2025 6,900 -1.1 (-13.75%) 100 0.69 0 0 8,000 9,200 6,800

Historical Data-ko - BSC

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