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
11/03/2026 7,100 -1.2 (-14.46%) 700 4.97 0 0 8,300 9,500 7,100
10/03/2026 8,000 -1.4 (-14.89%) 2,084 17.38 0 0 9,400 10,800 8,000
09/03/2026 8,600 -1.4 (-14.%) 2,028 18.97 0 0 10,000 11,500 8,500
06/03/2026 8,800 -1.5 (-14.56%) 3,000 29.86 0 0 10,300 11,800 8,800
05/03/2026 10,600 1.3 (13.98%) 23,405 240.92 0 0 9,300 10,600 8,000
04/03/2026 8,500 0.3 (3.66%) 9,577 88.74 0 0 8,200 9,400 7,000
03/03/2026 8,300 1 (13.7%) 3,106 25.37 0 0 7,300 8,300 6,300
02/03/2026 7,300 0.9 (14.06%) 9,858 71.48 0 0 6,400 7,300 5,500
27/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/02/2026 6,400 0 (0%) 14 0.09 0 0 6,400 7,300 5,500
24/02/2026 6,500 0.8 (14.04%) 2,327 14.97 0 0 5,700 6,500 4,900
23/02/2026 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,500 4,900
13/02/2026 5,700 0 (0%) 300 1.71 0 0 5,700 6,500 4,900
12/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/02/2026 5,700 -0.8 (-12.31%) 1,800 10.26 0 0 6,500 7,400 5,600
10/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/02/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
05/02/2026 5,700 -0.7 (-10.94%) 100 0.57 0 0 6,400 7,300 5,500
04/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/01/2026 6,400 0 (0%) 15 0.08 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 9 0.06 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/01/2026 5,300 -0.8 (-13.11%) 300 1.93 0 0 6,100 7,000 5,200
22/01/2026 6,100 -0.7 (-10.29%) 800 4.88 0 0 6,800 7,800 5,800
21/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/01/2026 6,800 0 (0%) 20 0.14 0 0 6,800 7,800 5,800
14/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/01/2026 6,800 0 (0%) 400 2.72 0 0 6,800 7,800 5,800
12/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/12/2025 6,800 0.8 (13.33%) 102 0.69 0 0 6,000 6,900 5,100
26/12/2025 6,000 -0.5 (-7.69%) 2,100 12.6 0 0 6,500 7,400 5,600
25/12/2025 6,500 -0.5 (-7.14%) 410 2.67 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 100 0.7 231,573 1,389.44 7,000 8,000 6,000
23/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/12/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
18/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/12/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
12/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/12/2025 7,000 0.8 (12.9%) 1,736 12.07 0 0 6,200 7,100 5,300
10/12/2025 6,200 -0.9 (-12.68%) 115 0.71 0 0 7,100 8,100 6,100
09/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/12/2025 7,100 0.9 (14.52%) 1,550 11.01 0 0 6,200 7,100 5,300
05/12/2025 6,200 0.8 (14.81%) 1,200 7.44 0 0 5,400 6,200 4,600
04/12/2025 6,500 0.6 (10.17%) 702 3.76 0 0 5,900 6,700 5,100
03/12/2025 5,500 0 (0%) 309 1.77 0 0 5,500 6,300 4,700
02/12/2025 5,500 0.7 (14.58%) 901 4.96 0 0 4,800 5,500 4,100
01/12/2025 4,800 0.6 (14.29%) 100 0.48 0 0 4,200 4,800 3,600
28/11/2025 4,200 -2.5 (-37.31%) 1,500 6.3 0 0 6,700 9,300 4,100
27/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
26/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
25/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
24/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
21/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
20/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
19/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
18/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
17/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
14/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
13/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
12/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
11/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/11/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
03/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/10/2025 6,700 0 (0%) 15 0.09 0 0 6,700 7,700 5,700
23/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/10/2025 6,700 0.4 (6.35%) 100 0.67 0 0 6,300 7,200 5,400
03/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/09/2025 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
23/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/09/2025 6,300 0 (0%) 7 0.04 0 0 6,300 7,200 5,400
19/09/2025 6,300 0.2 (3.28%) 677 4.23 0 0 6,100 7,000 5,200
18/09/2025 6,100 0 (0%) 50 0.31 0 0 6,100 7,000 5,200
17/09/2025 6,100 -0.1 (-1.61%) 129 0.77 0 0 6,200 7,100 5,300
16/09/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/09/2025 6,200 -0.4 (-6.06%) 1,200 7.45 0 0 6,600 7,500 5,700
12/09/2025 6,600 0 (0%) 5 0.03 0 0 6,600 7,500 5,700
11/09/2025 6,600 -0.2 (-2.94%) 100 0.66 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