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
29/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
28/04/2026 7,800 0 (0%) 8 0.06 0 0 7,800 8,900 6,700
24/04/2026 7,800 0.8 (11.43%) 100 0.78 0 0 7,000 8,000 6,000
23/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/04/2026 6,800 -1.2 (-15%) 23,500 164.4 0 0 8,000 9,200 6,800
21/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/04/2026 8,000 0 (0%) 50 0.34 0 0 8,000 9,200 6,800
16/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/04/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
31/03/2026 8,000 0 (0%) 11 0.08 0 0 8,000 9,200 6,800
30/03/2026 8,000 0 (0%) 2 0.01 0 0 8,000 9,200 6,800
27/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/03/2026 8,000 -1.3 (-13.98%) 1,300 10.4 0 0 9,300 10,600 8,000
24/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/03/2026 9,300 0 (0%) 23 0.18 0 0 9,300 10,600 8,000
20/03/2026 9,300 -1.6 (-14.68%) 100 0.93 0 0 10,900 12,500 9,300
19/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
13/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/03/2026 10,900 0 (0%) 0 0 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%) 0 0 0 0 10,900 12,500 9,300
06/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
25/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
23/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
13/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/02/2026 10,900 0.9 (9%) 100 1.09 0 0 10,000 11,500 8,500
11/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
04/02/2026 10,000 0.7 (7.53%) 100 1 0 0 9,300 10,600 8,000
03/02/2026 9,300 0 (0%) 0 0 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 (0%) 0 0 0 0 9,300 10,600 8,000
21/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/01/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
16/01/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
15/01/2026 9,300 0.7 (8.14%) 120 1.09 0 0 8,600 9,800 7,400
14/01/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
13/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/01/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
08/01/2026 8,600 1.1 (14.67%) 100 0.86 0 0 7,500 8,600 6,400
07/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/01/2026 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
31/12/2025 6,800 -0.6 (-8.11%) 4,200 29.46 0 0 7,400 8,500 6,300
30/12/2025 7,800 0 (0%) 201 1.49 0 0 7,800 8,900 6,700
29/12/2025 7,800 0.8 (11.43%) 100 0.78 0 0 7,000 8,000 6,000
26/12/2025 7,000 -0.9 (-11.39%) 2,057 14.39 0 0 7,900 9,000 6,800
25/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/12/2025 7,900 1 (14.49%) 510 4.02 0 0 6,900 7,900 5,900
23/12/2025 6,900 -1 (-12.66%) 403 2.78 0 0 7,900 9,000 6,800
22/12/2025 7,900 -1.3 (-14.13%) 308 2.43 0 0 9,200 10,500 7,900
19/12/2025 9,200 0.5 (5.75%) 100 0.92 0 0 8,700 10,000 7,400
18/12/2025 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/12/2025 8,700 0 (0%) 10 0.09 0 0 8,700 10,000 7,400
12/12/2025 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/12/2025 8,700 0.8 (10.13%) 107 0.93 0 0 7,900 9,000 6,800
03/12/2025 7,900 0.9 (12.86%) 100 0.79 0 0 7,000 8,000 6,000
02/12/2025 7,000 -0.1 (-1.41%) 200 1.4 0 0 7,100 8,100 6,100
01/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/11/2025 7,400 -0.1 (-1.33%) 300 2.12 0 0 7,500 8,600 6,400
26/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/11/2025 7,500 0.7 (10.29%) 114 0.85 0 0 6,800 7,800 5,800
13/11/2025 6,600 -0.9 (-12%) 5,900 39.92 0 0 7,500 8,600 6,400
12/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
11/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
07/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/11/2025 7,500 0.3 (4.17%) 115 0.86 0 0 7,200 8,200 6,200
04/11/2025 7,200 0 (0%) 61 0.42 0 0 7,200 8,200 6,200
03/11/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200

Historical Data-ko - BSC

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