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
02/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
01/04/2026 6,000 0 (0%) 900 5.4 0 0 6,000 6,600 5,400
31/03/2026 6,000 0 (0%) 4,000 24 0 0 6,000 6,600 5,400
30/03/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,600 5,400
27/03/2026 6,000 0 (0%) 6 0.03 0 0 6,000 6,600 5,400
26/03/2026 6,000 0 (0%) 36 0.2 0 0 6,000 6,600 5,400
25/03/2026 6,000 0 (0%) 7 0.04 0 0 6,000 6,600 5,400
24/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/03/2026 6,000 0 (0%) 2,000 12 0 0 6,000 6,600 5,400
19/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
18/03/2026 6,000 0 (0%) 13 0.08 0 0 6,000 6,600 5,400
17/03/2026 6,000 -0.1 (-1.64%) 1,400 8.4 0 0 6,100 6,700 5,500
16/03/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
13/03/2026 6,100 0 (0%) 11,500 70.15 0 0 6,100 6,700 5,500
12/03/2026 6,100 0 (0%) 1,101 6.72 0 0 6,100 6,700 5,500
11/03/2026 6,100 0 (0%) 15,000 91.5 0 0 6,100 6,700 5,500
10/03/2026 6,100 0.1 (1.67%) 10,000 61 0 0 6,000 6,600 5,400
09/03/2026 6,000 -0.1 (-1.64%) 500 3 0 0 6,100 6,700 5,500
06/03/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
05/03/2026 6,100 0 (0%) 22,100 130.86 0 0 6,100 6,700 5,500
04/03/2026 6,100 0 (0%) 10,500 63.85 0 0 6,100 6,700 5,500
03/03/2026 6,100 0 (0%) 11,000 67.1 0 0 6,100 6,700 5,500
02/03/2026 6,100 0.1 (1.67%) 20,300 123.8 0 0 6,000 6,600 5,400
27/02/2026 6,000 0 (0%) 5,001 30.01 0 0 6,000 6,600 5,400
26/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
25/02/2026 6,000 0 (0%) 4,701 28.21 0 0 6,000 6,600 5,400
24/02/2026 6,000 0 (0%) 3,000 18 0 0 6,000 6,600 5,400
23/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
13/02/2026 6,000 0 (0%) 10,000 60 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 10,023 60.12 0 0 6,000 6,600 5,400
11/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/02/2026 6,000 0 (0%) 20,000 120 0 0 6,000 6,600 5,400
09/02/2026 6,000 -0.1 (-1.64%) 3,300 19.8 0 0 6,100 6,700 5,500
06/02/2026 6,100 0 (0%) 3 0.02 0 0 6,100 6,700 5,500
05/02/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
04/02/2026 6,100 -0.1 (-1.61%) 1,500 9.15 0 0 6,200 6,800 5,600
03/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
02/02/2026 6,200 0 (0%) 20 0.12 0 0 6,200 6,800 5,600
30/01/2026 6,200 0.2 (3.33%) 10,200 63.23 0 0 6,000 6,600 5,400
29/01/2026 6,000 0 (0%) 3 0.02 0 0 6,000 6,600 5,400
28/01/2026 6,000 0 (0%) 18 0.11 0 0 6,000 6,600 5,400
27/01/2026 6,000 -0.3 (-4.76%) 31,800 192.3 0 0 6,300 6,900 5,700
26/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
23/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
22/01/2026 6,300 0.2 (3.28%) 7,500 46.88 0 0 6,100 6,700 5,500
21/01/2026 6,100 0 (0%) 10,000 61 0 0 6,100 6,700 5,500
20/01/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
19/01/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
16/01/2026 6,100 0.1 (1.67%) 9,400 57.34 0 0 6,000 6,600 5,400
15/01/2026 6,000 -0.1 (-1.64%) 1,500 9 0 0 6,100 6,700 5,500
14/01/2026 6,100 0.1 (1.67%) 13,100 79.91 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
12/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
09/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/01/2026 6,000 0 (0%) 4,900 29.4 0 0 6,000 6,600 5,400
07/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/01/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
31/12/2025 6,000 0 (0%) 7,000 42 0 0 6,000 6,600 5,400
30/12/2025 6,000 0 (0%) 2,800 16.8 0 0 6,000 6,600 5,400
29/12/2025 6,000 0 (0%) 374 2.24 0 0 6,000 6,600 5,400
26/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
25/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
24/12/2025 6,000 -0.2 (-3.23%) 1,200 7.31 0 0 6,200 6,800 5,600
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
22/12/2025 6,200 0.2 (3.33%) 12,300 76.26 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 4,300 25.8 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 29,000 174 0 0 6,000 6,600 5,400
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
15/12/2025 6,000 0.1 (1.69%) 11,100 66.6 0 0 5,900 6,400 5,400
12/12/2025 5,900 -0.2 (-3.28%) 28,700 173.83 0 0 6,100 6,700 5,500
11/12/2025 6,100 0.1 (1.67%) 10,100 61.61 0 0 6,000 6,600 5,400
10/12/2025 6,000 -0.2 (-3.23%) 15,000 90.5 0 0 6,200 6,800 5,600
09/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
08/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
05/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
04/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
03/12/2025 6,200 0.3 (5.08%) 8,700 52.44 0 0 5,900 6,400 5,400
02/12/2025 5,900 -0.1 (-1.67%) 300 1.77 0 0 6,000 6,600 5,400
01/12/2025 6,000 0 (0%) 15,000 90 0 0 6,000 6,600 5,400
28/11/2025 6,000 0 (0%) 1,300 7.8 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 71,802 427.99 0 0 6,000 6,600 5,400
25/11/2025 6,000 0 (0%) 160,500 954.47 0 0 6,000 6,600 5,400
24/11/2025 6,000 0 (0%) 253,300 1,505.88 0 0 6,000 6,600 5,400
21/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/11/2025 6,000 -0.2 (-3.23%) 54,700 331.29 0 0 6,200 6,800 5,600
19/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
18/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
17/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
14/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
13/11/2025 6,200 0 (0%) 7,500 46.5 0 0 6,200 6,800 5,600
12/11/2025 6,200 0 (0%) 18,900 117.18 0 0 6,200 6,800 5,600
11/11/2025 6,200 0 (0%) 7,400 45.88 0 0 6,200 6,800 5,600
10/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
07/11/2025 6,200 0 (0%) 8,000 49.6 0 0 6,200 6,800 5,600
06/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
05/11/2025 6,200 0 (0%) 2,000 12.4 0 0 6,200 6,800 5,600
04/11/2025 6,200 0 (0%) 2 0.01 0 0 6,200 6,800 5,600
03/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
31/10/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
30/10/2025 6,200 0.1 (1.64%) 23,700 144.94 0 0 6,100 6,700 5,500
29/10/2025 6,100 0 (0%) 600 3.67 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 0.1 (1.67%) 5,216 31.8 0 0 6,000 6,600 5,400
24/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
22/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
21/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
17/10/2025 6,000 -0.1 (-1.64%) 1,000 6 0 0 6,100 6,700 5,500
16/10/2025 6,100 0 (0%) 3,000 18.3 0 0 6,100 6,700 5,500
15/10/2025 6,100 0.1 (1.67%) 1,300 7.93 0 0 6,000 6,600 5,400
14/10/2025 6,000 -0.1 (-1.64%) 4,800 28.8 0 0 6,100 6,700 5,500
13/10/2025 6,100 0 (0%) 29,300 178.73 0 0 6,100 6,700 5,500
10/10/2025 6,100 0 (0%) 2,100 12.41 0 0 6,100 6,700 5,500
09/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
08/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
07/10/2025 6,100 0 (0%) 1,500 9.15 0 0 6,100 6,700 5,500
06/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
03/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
02/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500

Historical Data-ko - BSC

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