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
09/04/2026 10,800 0 (0%) 20 0.22 0 0 10,800 12,400 9,200
08/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/04/2026 10,800 0 (0%) 40 0.38 0 0 10,800 12,400 9,200
02/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
01/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
31/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/03/2026 10,800 1.4 (14.89%) 1,300 14 0 0 9,400 10,800 8,000
20/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/03/2026 9,400 -1.2 (-11.32%) 100 0.94 0 0 10,600 12,100 9,100
13/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/03/2026 10,600 -0.4 (-3.64%) 1,700 18.01 0 0 11,000 12,600 9,400
06/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/03/2026 11,000 0.3 (2.8%) 100 1.1 0 0 10,700 12,300 9,100
02/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/02/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
26/02/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
25/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
24/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
11/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
06/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
04/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
03/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
02/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/01/2026 10,700 -0.4 (-3.6%) 1,010 10.81 0 0 11,100 12,700 9,500
29/01/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
28/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
26/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/01/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
21/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
20/01/2026 11,100 0 (0%) 1,200 13.32 0 0 11,100 12,700 9,500
19/01/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
16/01/2026 11,100 -0.3 (-2.63%) 3,418 37.94 0 0 11,400 13,100 9,700
15/01/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
14/01/2026 11,400 0.7 (6.54%) 200 2.27 0 0 10,700 12,300 9,100
13/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/01/2026 10,700 0 (0%) 44 0.44 0 0 10,700 12,300 9,100
06/01/2026 10,700 0 (0%) 7 0.07 0 0 10,700 12,300 9,100
05/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/12/2025 10,700 -0.8 (-6.96%) 6,600 70.62 0 0 11,500 13,200 9,800
29/12/2025 11,500 0.2 (1.77%) 100 1.15 0 0 11,300 12,900 9,700
26/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/12/2025 11,300 0 (0%) 100 1.13 0 0 11,300 12,900 9,700
23/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/12/2025 11,300 0 (0%) 300 3.39 0 0 11,300 12,900 9,700
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
10/12/2025 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
09/12/2025 11,300 0 (0%) 0 0 1,221 11.84 11,300 12,900 9,700
08/12/2025 11,300 0.3 (2.73%) 300 3.39 0 0 11,000 12,600 9,400
05/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/11/2025 11,000 0.7 (6.8%) 2,007 22.08 0 0 10,300 11,800 8,800
13/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/11/2025 10,500 -0.9 (-7.89%) 3,200 33.1 0 0 11,400 13,100 9,700
10/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
07/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
06/11/2025 11,400 0 (0%) 1 0.01 0 0 11,400 13,100 9,700
05/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/11/2025 11,400 0 (0%) 1 0.01 0 0 11,400 13,100 9,700
03/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
31/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
30/10/2025 11,400 -0.1 (-0.87%) 200 2.28 0 0 11,500 13,200 9,800
29/10/2025 11,500 0 (0%) 12 0.12 0 0 11,500 13,200 9,800
28/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/10/2025 11,500 -0.4 (-3.36%) 902 10.37 0 0 11,900 13,600 10,200
22/10/2025 11,900 0.3 (2.59%) 3,000 35.7 0 0 11,600 13,300 9,900
21/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
20/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
13/10/2025 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
10/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/10/2025 11,700 -1.4 (-10.69%) 300 3.49 0 0 13,100 15,000 11,200

Historical Data-ko - BSC

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