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
20/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
19/03/2026 7,300 -0.2 (-2.67%) 200 1.46 0 0 7,500 8,200 6,800
18/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
17/03/2026 8,000 0 (0%) 203 1.63 0 0 8,000 8,800 7,200
16/03/2026 8,000 -0.4 (-4.76%) 738 5.89 0 0 8,400 9,200 7,600
13/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
12/03/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
11/03/2026 8,400 -0.1 (-1.18%) 200 1.69 0 0 8,500 9,300 7,700
10/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/03/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,300 7,700
04/03/2026 8,500 0 (0%) 29 0.25 0 0 8,500 9,300 7,700
03/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
02/03/2026 8,500 0.7 (8.97%) 1,262 9.36 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/02/2026 7,800 0.7 (9.86%) 2,300 17.93 0 0 7,100 7,800 6,400
25/02/2026 7,100 0 (0%) 10 0.07 0 0 7,100 7,800 6,400
24/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
23/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
13/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
12/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
10/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
09/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
06/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
05/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
04/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
03/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
02/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
30/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
29/01/2026 7,100 0.6 (9.23%) 200 1.42 0 0 6,500 7,100 5,900
28/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
27/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.7 (-9.72%) 100 0.65 0 0 7,200 7,900 6,500
19/01/2026 7,200 0 (0%) 13 0.09 0 0 7,200 7,900 6,500
16/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
14/01/2026 7,200 0.6 (9.09%) 3,800 27.36 0 0 6,600 7,200 6,000
13/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
12/01/2026 6,600 0 (0%) 4,000 26.52 0 0 6,600 7,200 6,000
09/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
08/01/2026 6,600 -0.7 (-9.59%) 6,890 45.47 0 0 7,300 8,000 6,600
07/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
06/01/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,000 6,600
05/01/2026 7,300 0 (0%) 26 0.21 0 0 7,300 8,000 6,600
31/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
30/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/12/2025 7,300 0 (0%) 3 0.02 0 0 7,300 8,000 6,600
26/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
24/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
19/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
17/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
16/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
15/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
12/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
11/12/2025 7,300 0 (0%) 10 0.07 0 0 7,300 8,000 6,600
10/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
09/12/2025 7,300 -0.8 (-9.88%) 900 6.57 0 0 8,100 8,900 7,300
08/12/2025 8,100 -0.9 (-10%) 100 0.81 0 0 9,000 9,900 8,100
05/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
01/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/11/2025 9,000 0 (0%) 13 0.11 0 0 9,000 9,900 8,100
24/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 13 0.11 0 0 9,000 9,900 8,100
13/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/11/2025 9,000 0.5 (5.88%) 5,000 45 0 0 8,500 9,300 7,700
07/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
30/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
29/10/2025 8,500 -0.4 (-4.49%) 700 5.95 0 0 8,900 9,700 8,100
28/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
27/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
24/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
23/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
22/10/2025 8,900 0.7 (8.54%) 4,164 36.97 0 0 8,200 9,000 7,400
21/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
20/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
17/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
16/10/2025 8,200 0 (0%) 200 1.64 0 0 8,200 9,000 7,400
15/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
14/10/2025 8,200 0 (0%) 108 0.88 0 0 8,200 9,000 7,400
13/10/2025 8,200 0 (0%) 600 4.92 0 0 8,200 9,000 7,400
10/10/2025 8,200 -0.3 (-3.53%) 186 1.48 0 0 8,500 9,300 7,700
09/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
07/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
03/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
02/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
01/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
30/09/2025 8,500 0.3 (3.66%) 200 1.67 0 0 8,200 9,000 7,400
29/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
26/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
25/09/2025 8,200 0 (0%) 400 3.28 0 0 8,200 9,000 7,400
24/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
22/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400

Historical Data-ko - BSC

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