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
09/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
06/03/2026 4,500 0 (0%) 20,900 89.24 0 0 4,500 4,900 4,100
05/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
04/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
03/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
02/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
27/02/2026 4,500 0 (0%) 18,049 80.13 0 0 4,500 4,900 4,100
26/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
25/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
24/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
23/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
16/02/2026 4,500 0 (0%) 0 0 0 0 4,500 0 0
13/02/2026 4,500 0 (0%) 25,600 114.64 0 0 4,500 4,900 4,100
12/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
11/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
10/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
09/02/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
06/02/2026 4,500 -0.1 (-2.17%) 4,815 21.64 0 0 4,600 5,000 4,200
05/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
04/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
03/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
02/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
30/01/2026 4,600 -0.1 (-2.13%) 58,115 262.13 0 0 4,700 5,100 4,300
29/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
28/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
27/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
23/01/2026 4,700 -0.1 (-2.08%) 52,310 242.73 0 0 4,800 5,200 4,400
22/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
21/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
20/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
19/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
16/01/2026 4,800 0.3 (6.67%) 23,733 111.11 0 0 4,500 4,900 4,100
15/01/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
14/01/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/01/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/01/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
09/01/2026 4,500 0.1 (2.27%) 72,327 323.87 0 0 4,400 4,800 4,000
08/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
07/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
06/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
05/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
31/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
30/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
29/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
26/12/2025 4,400 0 (0%) 26,100 114.22 0 0 4,400 4,800 4,000
25/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
24/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
23/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
22/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
19/12/2025 4,400 -0.1 (-2.22%) 41,669 184.93 0 0 4,500 4,900 4,100
18/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
17/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
16/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
15/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/12/2025 4,500 -0.5 (-10%) 126,886 578.43 0 0 5,000 5,500 4,500
11/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
10/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
09/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
08/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
05/12/2025 5,000 -0.2 (-3.85%) 82,725 411.92 0 0 5,200 5,700 4,700
04/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
03/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
02/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
01/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
28/11/2025 5,200 -0.5 (-8.77%) 302,961 1,587.36 0 0 5,700 6,200 5,200
27/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
26/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
25/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
24/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
21/11/2025 5,700 0.1 (1.79%) 102,894 583.32 0 0 5,600 6,100 5,100
20/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/11/2025 5,600 0.2 (3.7%) 42,153 233.83 0 0 5,400 5,900 4,900
13/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
12/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
11/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
10/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
07/11/2025 5,400 -0.1 (-1.82%) 96,771 533.23 0 0 5,500 6,000 5,000
06/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
05/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
04/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
03/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
31/10/2025 5,500 -0.6 (-9.84%) 388,157 2,156.23 0 0 6,100 6,700 5,500
30/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
29/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
28/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
27/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
24/10/2025 6,100 -0.4 (-6.15%) 82,927 502.46 0 0 6,500 7,100 5,900
23/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
20/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
17/10/2025 6,500 -0.5 (-7.14%) 717,120 4,557.12 0 0 7,000 7,700 6,300
16/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/10/2025 7,000 -0.7 (-9.09%) 333,202 2,332.64 0 0 7,700 8,400 7,000
09/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
08/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
07/10/2025 7,700 -0.6 (-7.23%) 175,344 1,374.21 0 0 8,300 9,100 7,500
06/10/2025 8,300 -0.2 (-2.35%) 531,728 4,201.4 0 0 8,500 9,300 7,700
03/10/2025 8,500 -0.5 (-5.56%) 215,160 1,781.27 0 0 9,000 9,900 8,100
02/10/2025 9,000 0.2 (2.27%) 428,582 4,023.04 0 0 8,800 9,600 8,000
01/10/2025 8,800 0.8 (10%) 384,350 3,357.95 0 0 8,000 8,800 7,200
30/09/2025 8,000 0.6 (8.11%) 471,341 3,729.35 0 0 7,400 8,100 6,700
29/09/2025 7,400 0 (0%) 112,102 843.05 0 0 7,400 8,100 6,700
26/09/2025 7,400 0.3 (4.23%) 23,650 177.13 0 0 7,100 7,800 6,400
25/09/2025 7,100 -0.4 (-5.33%) 120,514 876.93 0 0 7,500 8,200 6,800
24/09/2025 7,500 0 (0%) 24,200 181.24 0 0 7,500 8,200 6,800
23/09/2025 7,500 0.2 (2.74%) 29,800 223.78 0 0 7,300 8,000 6,600
22/09/2025 7,300 -0.1 (-1.35%) 59,271 431.1 0 0 7,400 8,100 6,700
19/09/2025 7,400 -0.1 (-1.33%) 31,804 233.24 0 0 7,500 8,200 6,800
18/09/2025 7,500 -0.1 (-1.32%) 30,867 234.23 0 0 7,600 8,300 6,900
17/09/2025 7,600 0.1 (1.33%) 90,255 670.11 0 0 7,500 8,200 6,800
16/09/2025 7,500 -0.2 (-2.6%) 39,368 300.53 0 0 7,700 8,400 7,000
15/09/2025 7,700 0.1 (1.32%) 65,779 500.81 0 0 7,600 8,300 6,900
12/09/2025 7,600 0.1 (1.33%) 33,288 250.32 0 0 7,500 8,200 6,800
11/09/2025 7,500 -0.1 (-1.32%) 61,202 452.7 0 0 7,600 8,300 6,900
10/09/2025 7,600 0.1 (1.33%) 38,016 285.01 0 0 7,500 8,200 6,800
09/09/2025 7,500 0.2 (2.74%) 44,427 327.13 0 0 7,300 8,000 6,600

Historical Data-ko - BSC

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