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
07/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/04/2026 11,000 1 (10%) 1,000 10.81 0 0 10,000 11,000 9,000
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/04/2026 10,000 0 (0%) 6,300 68.1 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/04/2026 10,000 0.1 (1.01%) 1,400 13.87 0 0 9,900 10,800 9,000
02/04/2026 9,900 0.1 (1.02%) 2,300 22.77 0 0 9,800 10,700 8,900
01/04/2026 9,800 -0.3 (-2.97%) 2,900 27.3 0 0 10,100 11,100 9,100
31/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
30/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
27/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
26/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
25/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
19/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/03/2026 10,100 0 (0%) 600 6.06 0 0 10,100 11,100 9,100
10/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
09/03/2026 10,100 -0.2 (-1.94%) 400 4.04 0 0 10,300 11,300 9,300
06/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
04/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/03/2026 10,300 -0.9 (-8.04%) 3,400 35.02 0 0 11,200 12,300 10,100
02/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/02/2026 11,200 0.4 (3.7%) 3,000 33 0 0 10,800 11,800 9,800
26/02/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/02/2026 10,800 0 (0%) 400 4.34 0 0 10,800 11,800 9,800
24/02/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/02/2026 10,800 -0.4 (-3.57%) 2,400 26.28 0 0 11,200 12,300 10,100
13/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
03/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/01/2026 11,200 0 (0%) 404 4.52 0 0 11,200 12,300 10,100
22/01/2026 11,200 -1.2 (-9.68%) 500 5.6 0 0 12,400 13,600 11,200
21/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
20/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
19/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
15/01/2026 12,400 1 (8.77%) 600 6.48 0 0 11,400 12,500 10,300
14/01/2026 11,400 -1.2 (-9.52%) 1,600 18.24 0 0 12,600 13,800 11,400
13/01/2026 12,600 1.1 (9.57%) 100 1.26 0 0 11,500 12,600 10,400
12/01/2026 11,500 1 (9.52%) 3,802 42.16 0 0 10,500 11,500 9,500
09/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/12/2025 10,500 0 (0%) 2,500 26 0 0 10,500 11,500 9,500
29/12/2025 10,500 -0.1 (-0.94%) 400 4.23 0 0 10,600 11,600 9,600
26/12/2025 10,600 -1.1 (-9.4%) 1,500 15.9 0 0 11,700 12,800 10,600
25/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
24/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
22/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
19/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
18/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
17/12/2025 11,700 -0.1 (-0.85%) 100 1.17 0 0 11,800 12,900 10,700
16/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
15/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
12/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
11/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/12/2025 11,800 -0.1 (-0.84%) 100 1.18 0 0 11,900 13,000 10,800
09/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
08/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
04/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
03/12/2025 11,900 0.9 (8.18%) 100 1.19 0 0 11,000 12,100 9,900
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
01/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/11/2025 11,000 0 (0%) 2,600 28.62 0 0 11,000 12,100 9,900
27/11/2025 11,000 -1 (-8.33%) 2,000 22 0 0 12,000 13,200 10,800
26/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/11/2025 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,100 9,900
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/11/2025 11,000 0.1 (0.92%) 3,100 34.1 0 0 10,900 11,900 9,900
14/11/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/11/2025 10,900 -1.1 (-9.17%) 800 8.72 0 0 12,000 13,200 10,800
12/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/11/2025 12,000 -0.3 (-2.44%) 2,400 28.8 0 0 12,300 13,500 11,100
10/11/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
07/11/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100

Historical Data-ko - BSC

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