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
15/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/05/2026 6,000 0 (0%) 200 1.11 0 0 6,000 6,900 5,100
05/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/04/2026 5,900 -0.1 (-1.67%) 3,602 21.6 0 0 6,000 6,900 5,100
10/04/2026 6,000 0.3 (5.26%) 210 1.26 0 0 5,700 6,500 4,900
09/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/04/2026 5,700 0 (0%) 510 2.9 0 0 5,700 6,500 4,900
07/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/04/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
03/04/2026 6,000 0.4 (7.14%) 302 1.71 0 0 5,600 6,400 4,800
02/04/2026 5,600 0.4 (7.69%) 101 0.56 0 0 5,200 5,900 4,500
01/04/2026 5,200 -0.7 (-11.86%) 2,000 10.4 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/03/2026 6,000 0.4 (7.14%) 500 2.96 0 0 5,600 6,400 4,800
27/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/03/2026 5,600 0 (0%) 101 0.57 0 0 5,600 6,400 4,800
24/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/03/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
18/03/2026 5,600 0 (0%) 1 0. 0 0 5,600 6,400 4,800
17/03/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
16/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/03/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
12/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/03/2026 5,900 0.3 (5.36%) 0 0 0 0 5,600 6,400 4,800
05/03/2026 5,900 -0.2 (-3.28%) 200 1.11 0 0 6,100 7,000 5,200
04/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/03/2026 6,000 0.5 (9.09%) 300 1.83 0 0 5,500 6,300 4,700
02/03/2026 5,800 0 (0%) 300 1.66 0 0 5,800 6,600 5,000
27/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/02/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
25/02/2026 5,200 0 (0%) 311 1.6 0 0 5,200 5,900 4,500
24/02/2026 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
23/02/2026 5,000 -0.2 (-3.85%) 500 2.51 0 0 5,200 5,900 4,500
13/02/2026 5,200 -0.3 (-5.45%) 100 0.52 0 0 5,500 6,300 4,700
12/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/02/2026 5,800 0.7 (13.73%) 200 1.09 0 0 5,100 5,800 4,400
02/02/2026 5,100 -0.7 (-12.07%) 100 0.51 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/01/2026 5,800 0 (0%) 7 0.04 0 0 5,800 6,600 5,000
23/01/2026 6,000 0.2 (3.45%) 701 4.09 0 0 5,800 6,600 5,000
22/01/2026 6,000 0.5 (9.09%) 405 2.34 0 0 5,500 6,300 4,700
21/01/2026 5,500 0.4 (7.84%) 102 0.56 0 0 5,100 5,800 4,400
20/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/01/2026 5,100 0 (0%) 200 1.02 0 0 5,100 5,800 4,400
16/01/2026 5,100 -0.2 (-3.77%) 300 1.53 0 0 5,300 6,000 4,600
15/01/2026 5,500 0.4 (7.84%) 1,101 5.84 0 0 5,100 5,800 4,400
14/01/2026 5,100 0 (0%) 800 4.08 0 0 5,100 5,800 4,400
13/01/2026 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,700 4,300
12/01/2026 5,200 0.2 (4%) 705 3.55 0 0 5,000 5,700 4,300
09/01/2026 5,000 -0.1 (-1.96%) 300 1.5 0 0 5,100 5,800 4,400
08/01/2026 5,100 -0.5 (-8.93%) 100 0.51 0 0 5,600 6,400 4,800
07/01/2026 5,600 0 (0%) 5 0.03 0 0 5,600 6,400 4,800
06/01/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 5 0.02 0 0 5,600 6,400 4,800
31/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/12/2025 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/12/2025 5,300 -0.1 (-1.85%) 500 2.65 0 0 5,400 6,200 4,600
24/12/2025 5,400 0.3 (5.88%) 100 0.54 0 0 5,100 5,800 4,400
23/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
18/12/2025 5,100 -0.3 (-5.56%) 300 1.52 0 0 5,400 6,200 4,600
17/12/2025 5,400 -0.1 (-1.82%) 100 0.54 0 0 5,500 6,300 4,700
16/12/2025 5,500 0 (0%) 500 2.75 0 0 5,500 6,300 4,700
15/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/12/2025 5,500 0 (0%) 516 2.84 0 0 5,500 6,300 4,700
11/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/12/2025 5,800 -0.1 (-1.69%) 500 2.74 0 0 5,900 6,700 5,100
08/12/2025 5,900 0 (0%) 8 0.05 0 0 5,900 6,700 5,100
05/12/2025 5,800 0.5 (9.43%) 206 1.21 0 0 5,300 6,000 4,600
04/12/2025 5,500 0.1 (1.85%) 2,004 10.57 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 5,500 -0.5 (-8.33%) 702 3.82 0 0 6,000 6,900 5,100
01/12/2025 6,000 0.5 (9.09%) 212 1.22 0 0 5,500 6,300 4,700
28/11/2025 5,500 0 (0%) 2,000 11 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 0.1 (1.85%) 105 0.58 0 0 5,400 6,200 4,600
25/11/2025 5,200 0 (0%) 200 1.07 0 0 5,200 5,900 4,500
24/11/2025 5,200 0.3 (6.12%) 1,406 7.3 0 0 4,900 5,600 4,200
21/11/2025 4,900 0 (0%) 1 0. 0 0 4,900 5,600 4,200
20/11/2025 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
19/11/2025 4,800 0 (0%) 300 1.44 0 0 4,800 5,500 4,100
18/11/2025 4,800 0 (0%) 5,006 24.04 0 0 4,800 5,500 4,100
17/11/2025 5,200 0.3 (6.12%) 200 0.96 0 0 4,900 5,600 4,200

Historical Data-ko - BSC

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