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
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
11/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/11/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
05/11/2025 8,200 1 (13.89%) 3,800 30.51 0 0 7,200 8,200 6,200
04/11/2025 7,200 0 (0%) 200 1.43 0 0 7,200 8,200 6,200
03/11/2025 7,200 0 (0%) 9 0.06 0 0 7,200 8,200 6,200
31/10/2025 7,100 0.7 (10.94%) 200 1.44 0 0 6,400 7,300 5,500
30/10/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
29/10/2025 6,200 0.8 (14.81%) 4,000 22.42 0 0 5,400 6,200 4,600
28/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/10/2025 5,400 -0.8 (-12.9%) 100 0.54 0 0 6,200 7,100 5,300
03/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
01/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
30/09/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
29/09/2025 5,700 -1 (-14.93%) 424 2.66 0 0 6,700 7,700 5,700
26/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700

Historical Data-ko - BSC

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