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
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/03/2026 10,000 -0.9 (-8.26%) 200 2 0 0 10,900 12,500 9,300
11/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/03/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
06/03/2026 10,500 -0.4 (-3.67%) 0 0 0 0 10,900 12,500 9,300
05/03/2026 10,500 0.3 (2.94%) 301 3.28 0 0 10,200 11,700 8,700
04/03/2026 11,000 1.4 (14.58%) 8,900 91 0 0 9,600 11,000 8,200
03/03/2026 9,700 0.5 (5.43%) 200 1.92 0 0 9,200 10,500 7,900
02/03/2026 9,200 -0.3 (-3.16%) 2,000 18.4 0 0 9,500 10,900 8,100
27/02/2026 9,500 0 (0%) 4,000 38 0 0 9,500 10,900 8,100
26/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/02/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
23/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/02/2026 9,500 0 (0%) 1,200 11.45 0 0 9,500 10,900 8,100
12/02/2026 9,500 0.2 (2.15%) 2,000 19 0 0 9,300 10,600 8,000
11/02/2026 9,300 0 (0%) 4,400 40.92 0 0 9,300 10,600 8,000
10/02/2026 9,300 0 (0%) 500 4.65 0 0 9,300 10,600 8,000
09/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/02/2026 9,300 0 (0%) 2,000 18.6 0 0 9,300 10,600 8,000
04/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/02/2026 9,300 0 (0%) 600 5.58 0 0 9,300 10,600 8,000
02/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
30/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/01/2026 9,300 0.1 (1.09%) 600 5.58 0 0 9,200 10,500 7,900
21/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/01/2026 9,200 0.1 (1.1%) 3,700 34.04 0 0 9,100 10,400 7,800
13/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/01/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
08/01/2026 9,100 0 (0%) 1,500 13.65 0 0 9,100 10,400 7,800
07/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/12/2025 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
30/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/12/2025 9,100 0.1 (1.11%) 200 1.82 0 0 9,000 10,300 7,700
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/12/2025 9,000 0 (0%) 0 0 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%) 0 0 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 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/12/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,400 7,800
12/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/12/2025 9,100 0 (0%) 105 0.96 0 0 9,100 10,400 7,800
04/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/12/2025 9,100 -0.2 (-2.15%) 100 0.91 0 0 9,300 10,600 8,000
28/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/11/2025 9,300 -0.2 (-2.11%) 1,400 12.99 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/11/2025 9,500 0.4 (4.4%) 100 0.95 0 0 9,100 10,400 7,800
19/11/2025 9,200 0 (0%) 400 3.62 0 0 9,200 10,500 7,900
18/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/11/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
05/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/11/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
03/11/2025 9,200 0 (0%) 10 0.09 0 0 9,200 10,500 7,900
31/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
30/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/10/2025 9,200 0 (0%) 2,800 25.76 0 0 9,200 10,500 7,900
28/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/10/2025 9,200 0 (0%) 1,200 11.04 0 0 9,200 10,500 7,900
23/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
22/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
21/10/2025 9,200 0 (0%) 2,800 25.76 0 0 9,200 10,500 7,900
20/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/10/2025 9,200 -0.2 (-2.13%) 2,900 26.68 0 0 9,400 10,800 8,000
08/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
06/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/10/2025 9,400 0 (0%) 3 0.03 0 0 9,400 10,800 8,000
01/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/09/2025 9,400 0.4 (4.44%) 100 0.94 0 0 9,000 10,300 7,700
29/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/09/2025 9,000 0 (0%) 4,500 40.5 0 0 9,000 10,300 7,700
25/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/09/2025 9,000 0 (0%) 3,300 29.7 0 0 9,000 10,300 7,700
19/09/2025 9,000 -0.1 (-1.1%) 1,800 16.21 0 0 9,100 10,400 7,800
18/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800

Historical Data-ko - BSC

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