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
24/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
23/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
22/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
21/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
20/07/2026 4,600 0.4 (9.52%) 500 2.3 0 0 4,200 4,600 3,800
17/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
16/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
15/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
14/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
13/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
10/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
09/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
08/07/2026 4,200 -0.4 (-8.7%) 600 2.54 0 0 4,600 5,000 4,200
07/07/2026 4,600 -0.5 (-9.8%) 2,100 9.66 0 0 5,100 5,600 4,600
06/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
03/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
01/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
30/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
29/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
26/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
25/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
24/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
23/06/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
22/06/2026 5,100 0.4 (8.51%) 300 1.53 0 0 4,700 5,100 4,300
19/06/2026 4,700 0 (0%) 49 0.23 0 0 4,700 5,100 4,300
18/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
17/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
16/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
15/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
12/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
11/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
10/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
09/06/2026 4,700 -0.5 (-9.62%) 815 3.83 0 0 5,200 5,700 4,700
08/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
05/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
04/06/2026 5,200 0 (0%) 210 1.07 0 0 5,200 5,700 4,700
03/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
02/06/2026 5,200 0 (0%) 25 0.12 0 0 5,200 5,700 4,700
01/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
29/05/2026 5,200 0 (0%) 26 0.13 0 0 5,200 5,700 4,700
28/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
27/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
26/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
25/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
22/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
21/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
20/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
19/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
18/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
15/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
14/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
13/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
12/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
11/05/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,600 4,600
08/05/2026 5,100 0.4 (8.51%) 500 2.55 0 0 4,700 5,100 4,300
07/05/2026 4,700 -0.5 (-9.62%) 316 1.51 0 0 5,200 5,700 4,700
06/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
05/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
04/05/2026 5,200 0 (0%) 3 0.02 0 0 5,200 5,700 4,700
29/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
28/04/2026 5,200 0 (0%) 1 0.01 0 0 5,200 5,700 4,700
24/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
23/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
22/04/2026 5,200 0 (0%) 1 0. 0 0 5,200 5,700 4,700
21/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
20/04/2026 5,200 0 (0%) 1 0. 0 0 5,200 5,700 4,700
17/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
16/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
15/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
14/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
13/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
10/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
09/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
08/04/2026 5,200 0 (0%) 1 0.01 0 0 5,200 5,700 4,700
07/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
06/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
03/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
02/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
01/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
31/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
30/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
27/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
26/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
25/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
24/03/2026 5,200 0 (0%) 4 0.02 0 0 5,200 5,700 4,700
23/03/2026 5,200 0 (0%) 45 0.21 0 0 5,200 5,700 4,700
20/03/2026 5,200 0.2 (4%) 1,000 5.2 0 0 5,000 5,500 4,500
19/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
18/03/2026 5,000 0 (0%) 20 0.11 0 0 5,000 5,500 4,500
17/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
16/03/2026 5,000 -0.5 (-9.09%) 1,725 8.63 0 0 5,500 6,000 5,000
13/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
12/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
11/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
10/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
09/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
06/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
05/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
03/03/2026 5,500 0 (0%) 4 0.02 0 0 5,500 6,000 5,000
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
27/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
26/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
25/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
24/02/2026 5,500 -0.6 (-9.84%) 107 0.59 0 0 6,100 6,700 5,500
23/02/2026 6,100 0 (0%) 500 3.05 0 0 6,100 6,700 5,500
13/02/2026 6,100 0 (0%) 72 0.44 0 0 6,100 6,700 5,500
12/02/2026 6,100 0.5 (8.93%) 2,145 13.06 0 0 5,600 6,100 5,100
11/02/2026 5,600 0 (0%) 6 0.03 0 0 5,600 6,100 5,100
10/02/2026 5,600 0 (0%) 22 0.13 0 0 5,600 6,100 5,100
09/02/2026 5,600 0.5 (9.8%) 166 0.91 0 0 5,100 5,600 4,600
06/02/2026 5,100 0 (0%) 104 0.53 0 0 5,100 5,600 4,600
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
30/01/2026 5,100 0.4 (8.51%) 300 1.53 0 0 4,700 5,100 4,300
29/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
28/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
27/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300

Historical Data-ko - BSC

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