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
06/05/2026 10,800 0.8 (8%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,800 1.4 (14.89%) 300 3.01 0 0 9,400 10,800 8,000
04/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/04/2026 8,400 -0.6 (-6.67%) 210 1.95 0 0 9,000 10,300 7,700
24/04/2026 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
23/04/2026 9,600 1.2 (14.29%) 1,310 10.9 0 0 8,400 9,600 7,200
22/04/2026 8,400 0 (0%) 1,200 10.05 0 0 8,400 9,600 7,200
21/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/04/2026 8,400 0 (0%) 200 1.68 0 0 8,400 9,600 7,200
15/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/04/2026 8,400 0 (0%) 4 0.03 0 0 8,400 9,600 7,200
13/04/2026 8,400 -1.4 (-14.29%) 100 0.84 0 0 9,800 11,200 8,400
10/04/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
09/04/2026 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
08/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/04/2026 8,600 0 (0%) 19 0.14 0 0 8,600 9,800 7,400
03/04/2026 8,200 -0.3 (-3.53%) 400 3.43 0 0 8,500 9,700 7,300
02/04/2026 8,200 -1.1 (-11.83%) 345 2.91 0 0 9,300 10,600 8,000
01/04/2026 9,100 -1.5 (-14.15%) 631 5.85 0 0 10,600 12,100 9,100
31/03/2026 10,400 -1.8 (-14.75%) 1,885 19.97 0 0 12,200 14,000 10,400
30/03/2026 12,200 -2.1 (-14.69%) 182 2.22 0 0 14,300 16,400 12,200
27/03/2026 13,400 -2.3 (-14.65%) 510 7.29 0 0 15,700 18,000 13,400
26/03/2026 15,700 0 (0%) 18 0.24 0 0 15,700 18,000 13,400
25/03/2026 15,700 0 (0%) 78 1.05 0 0 15,700 18,000 13,400
24/03/2026 13,400 -2.3 (-14.65%) 231 3.56 0 0 15,700 18,000 13,400
23/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
20/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
17/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/03/2026 16,000 1.8 (12.68%) 1,208 18.94 0 0 14,200 16,300 12,100
13/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/03/2026 14,200 0 (0%) 5 0.06 0 0 14,200 16,300 12,100
10/03/2026 14,200 0 (0%) 9 0.11 0 0 14,200 16,300 12,100
09/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/03/2026 14,200 1.8 (14.52%) 100 1.42 0 0 12,400 14,200 10,600
05/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/03/2026 12,400 0 (0%) 11 0.12 0 0 12,400 14,200 10,600
03/03/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
02/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/02/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
24/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/02/2026 12,400 1.6 (14.81%) 115 1.4 0 0 10,800 12,400 9,200
11/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/02/2026 10,800 1.4 (14.89%) 100 1.08 0 0 9,400 10,800 8,000
04/02/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/02/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
02/02/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/01/2026 9,400 0 (0%) 15 0.14 0 0 9,400 10,800 8,000
21/01/2026 9,400 -1.6 (-14.55%) 100 0.94 0 0 11,000 12,600 9,400
20/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 96 0.9 0 0 11,000 12,600 9,400
16/01/2026 10,200 0 (0%) 200 2.19 0 0 10,200 11,700 8,700
15/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/01/2026 10,200 1 (10.87%) 100 1.02 0 0 9,200 10,500 7,900
12/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/01/2026 9,300 1.2 (14.81%) 3,300 30.42 0 0 8,100 9,300 6,900
08/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/01/2026 8,100 -1.4 (-14.74%) 210 1.72 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 9,500 -0.6 (-5.94%) 100 0.95 0 0 10,100 11,600 8,600
25/12/2025 9,800 -0.5 (-4.85%) 200 2.01 0 0 10,300 11,800 8,800
24/12/2025 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
23/12/2025 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
18/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/12/2025 8,800 0.8 (10%) 306 2.74 0 0 8,000 9,200 6,800
15/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/12/2025 8,000 1 (14.29%) 109 0.86 0 0 7,000 8,000 6,000
11/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/12/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
05/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/12/2025 7,000 -0.4 (-5.41%) 100 0.7 0 0 7,400 8,500 6,300
02/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
01/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
28/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/11/2025 7,400 0.2 (2.78%) 6,300 46.62 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
25/11/2025 7,200 0.2 (2.86%) 700 5.02 0 0 7,000 8,000 6,000
24/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
19/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/11/2025 7,000 0 (0%) 801 5.61 0 0 7,000 8,000 6,000
17/11/2025 7,000 -1.2 (-14.63%) 1,000 7 0 0 8,200 9,400 7,000
14/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/11/2025 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
11/11/2025 8,100 0.3 (3.85%) 100 0.81 0 0 7,800 8,900 6,700
10/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
06/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700

Historical Data-ko - BSC

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