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
27/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/03/2026 5,100 -0.8 (-13.56%) 22,141 117.49 0 0 5,900 6,700 5,100
19/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/03/2026 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
12/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/03/2026 5,100 -0.4 (-7.27%) 18,000 94.87 0 0 5,500 6,300 4,700
05/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/02/2026 5,300 -0.4 (-7.02%) 3,705 20.28 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 5,400 -0.3 (-5.26%) 1,072 6.07 0 0 5,700 6,500 4,900
12/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/02/2026 5,700 0.6 (11.76%) 2,199 12.37 0 0 5,100 5,800 4,400
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
30/01/2026 5,900 0.6 (11.32%) 31,103 158.54 0 0 5,300 6,000 4,600
29/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
28/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/01/2026 5,200 0 (0%) 2,463 13.02 0 0 5,200 5,900 4,500
22/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/01/2026 5,300 0.5 (10.42%) 8,250 43.03 0 0 4,800 5,500 4,100
15/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
14/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/01/2026 5,000 -0.4 (-7.41%) 9,340 44.89 0 0 5,400 6,200 4,600
08/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
31/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
30/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/12/2025 5,100 -0.3 (-5.56%) 3,489 18.96 0 0 5,400 6,200 4,600
25/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
19/12/2025 5,400 0 (0%) 14,974 80.83 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 5,300 -0.1 (-1.85%) 4,000 21.5 0 0 5,400 6,200 4,600
11/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/12/2025 5,400 0 (0%) 200 1.08 0 0 5,400 6,200 4,600
04/12/2025 5,400 0 (0%) 0 0 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 (0%) 0 0 0 0 5,400 6,200 4,600
01/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
28/11/2025 5,400 0 (0%) 10,100 54.54 0 0 5,400 6,200 4,600
27/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/11/2025 5,400 -0.1 (-1.82%) 2,504 13.51 0 0 5,500 6,300 4,700
20/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
17/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/11/2025 5,500 0 (0%) 12,618 68.8 0 0 5,500 6,300 4,700
13/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/11/2025 5,300 -0.1 (-1.85%) 6,150 33.59 0 0 5,400 6,200 4,600
06/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
31/10/2025 5,300 -0.1 (-1.85%) 25,100 135.5 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 (0%) 0 0 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 5,500 -0.1 (-1.79%) 1,819 9.88 0 0 5,600 6,400 4,800
23/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/10/2025 5,600 0.7 (14.29%) 24,517 137. 0 0 4,900 5,600 4,200
16/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
10/10/2025 5,100 0.6 (13.33%) 152,800 755.19 0 0 4,500 5,100 3,900
09/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/10/2025 4,300 0 (0%) 3,382 15.35 0 0 4,300 4,900 3,700
02/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
01/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
30/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700

Historical Data-ko - BSC

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