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
31/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
30/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
27/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/03/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
19/03/2026 8,300 0 (0%) 200 1.66 0 0 8,300 9,500 7,100
18/03/2026 8,300 -1.1 (-11.7%) 100 0.83 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 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/03/2026 9,300 1.1 (13.41%) 547 5.12 0 0 8,200 9,400 7,000
11/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
05/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/03/2026 8,200 0.1 (1.23%) 5,210 42.72 0 0 8,100 9,300 6,900
02/03/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
23/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/02/2026 8,100 0 (0%) 6 0.05 0 0 8,100 9,300 6,900
09/02/2026 8,100 0 (0%) 21 0.17 0 0 8,100 9,300 6,900
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 1,000 8.1 0 0 8,100 9,300 6,900
03/02/2026 8,100 -1.3 (-13.83%) 1,200 9.72 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%) 6 0.05 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%) 44 0.35 0 0 9,400 10,800 8,000
21/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/01/2026 9,400 0 (0%) 1,110 10.42 0 0 9,400 10,800 8,000
19/01/2026 9,400 1.2 (14.63%) 400 3.76 0 0 8,200 9,400 7,000
16/01/2026 8,200 0.9 (12.33%) 713 5.86 0 0 7,300 8,300 6,300
15/01/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
14/01/2026 6,400 0.8 (14.29%) 200 1.28 0 0 5,600 6,400 4,800
13/01/2026 5,600 0.7 (14.29%) 173 0.96 0 0 4,900 5,600 4,200
12/01/2026 4,900 0.4 (8.89%) 100 0.49 0 0 4,500 5,100 3,900
09/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/01/2026 4,500 0.5 (12.5%) 200 0.9 0 0 4,000 4,600 3,400
07/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/12/2025 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
30/12/2025 4,000 0 (0%) 5,500 22 0 0 4,000 4,600 3,400
29/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/12/2025 4,000 -0.2 (-4.76%) 1,000 4 0 0 4,200 4,800 3,600
12/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
02/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/11/2025 4,200 0 (0%) 11 0.05 0 0 4,200 4,800 3,600
07/11/2025 4,200 -2.6 (-38.24%) 200 0.84 0 0 6,800 9,500 4,100
06/11/2025 6,800 0 (0%) 0 0 0 0 6,800 9,500 4,100
05/11/2025 6,800 0 (0%) 0 0 0 0 6,800 9,500 4,100
04/11/2025 6,800 0 (0%) 0 0 0 0 6,800 9,500 4,100
03/11/2025 6,800 0 (0%) 0 0 0 0 6,800 9,500 4,100
31/10/2025 6,800 0 (0%) 0 0 0 0 6,800 9,500 4,100
30/10/2025 6,800 0 (0%) 0 0 0 0 6,800 9,500 4,100
29/10/2025 6,800 0 (0%) 0 0 0 0 6,800 9,500 4,100
28/10/2025 6,800 0 (0%) 0 0 0 0 6,800 9,500 4,100
27/10/2025 6,800 0 (0%) 0 0 0 0 6,800 9,500 4,100
24/10/2025 6,800 0 (0%) 0 0 0 0 6,800 9,500 4,100
23/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
01/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800

Historical Data-ko - BSC

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