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
16/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/03/2026 7,100 0.1 (1.43%) 100 0.71 0 0 7,000 8,000 6,000
04/03/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
03/03/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
02/03/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
27/02/2026 6,700 0.1 (1.52%) 100 0.67 0 0 6,600 7,500 5,700
26/02/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
25/02/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500
24/02/2026 6,400 -1.1 (-14.67%) 1,500 9.6 0 0 7,500 8,600 6,400
23/02/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,500 6,300
13/02/2026 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
12/02/2026 6,600 -0.8 (-10.81%) 200 1.29 0 0 7,400 8,500 6,300
11/02/2026 7,400 0.1 (1.37%) 100 0.74 0 0 7,300 8,300 6,300
10/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
06/02/2026 7,300 -0.1 (-1.35%) 100 0.73 0 0 7,400 8,500 6,300
05/02/2026 7,100 0.1 (1.43%) 800 5.94 0 0 7,000 8,000 6,000
04/02/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
03/02/2026 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
02/02/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
30/01/2026 6,800 -0.1 (-1.45%) 100 0.68 0 0 6,900 7,900 5,900
29/01/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
28/01/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
27/01/2026 6,700 0.1 (1.52%) 100 0.67 0 0 6,600 7,500 5,700
26/01/2026 6,600 0.7 (11.86%) 100 0.66 0 0 5,900 6,700 5,100
23/01/2026 5,800 -0.4 (-6.45%) 700 4.16 0 0 6,200 7,100 5,300
22/01/2026 6,200 0.7 (12.73%) 400 2.48 0 0 5,500 6,300 4,700
21/01/2026 5,500 0 (0%) 500 2.76 0 0 5,500 6,300 4,700
20/01/2026 5,500 0.2 (3.77%) 100 0.55 0 0 5,300 6,000 4,600
19/01/2026 5,600 -0.6 (-9.68%) 1,800 9.59 0 0 6,200 7,100 5,300
16/01/2026 6,200 0.1 (1.64%) 100 0.62 0 0 6,100 7,000 5,200
15/01/2026 6,100 0 (0%) 300 1.84 0 0 6,100 7,000 5,200
14/01/2026 6,100 0.1 (1.67%) 400 2.44 0 0 6,000 6,900 5,100
13/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/01/2026 6,000 -0.3 (-4.76%) 1,200 7.2 0 0 6,300 7,200 5,400
09/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/01/2026 6,300 -0.7 (-10%) 200 1.26 0 0 7,000 8,000 6,000
05/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/12/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
30/12/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
29/12/2025 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
26/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
18/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/12/2025 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
12/12/2025 6,700 0.1 (1.52%) 100 0.67 0 0 6,600 7,500 5,700
11/12/2025 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
10/12/2025 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500
09/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/12/2025 6,600 0 (0%) 300 1.91 0 0 6,600 7,500 5,700
04/12/2025 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
03/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
02/12/2025 6,500 -1.1 (-14.47%) 400 2.6 0 0 7,600 8,700 6,500
01/12/2025 7,600 0.1 (1.33%) 100 0.76 0 0 7,500 8,600 6,400
28/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/11/2025 7,500 0 (0%) 0 0 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%) 100 0.75 0 0 7,500 8,600 6,400
24/11/2025 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,500 6,300
21/11/2025 7,100 0.1 (1.43%) 600 4.46 0 0 7,000 8,000 6,000
20/11/2025 7,000 -0.2 (-2.78%) 400 2.8 0 0 7,200 8,200 6,200
19/11/2025 7,200 0.1 (1.41%) 100 0.72 0 0 7,100 8,100 6,100
18/11/2025 7,100 0.1 (1.43%) 100 0.71 0 0 7,000 8,000 6,000
17/11/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
14/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/11/2025 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
11/11/2025 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
10/11/2025 6,700 0.1 (1.52%) 100 0.67 0 0 6,600 7,500 5,700
07/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/11/2025 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
05/11/2025 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500
04/11/2025 6,500 0.3 (4.84%) 300 1.92 0 0 6,200 7,100 5,300
03/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
31/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
30/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
29/10/2025 6,600 0.6 (10%) 3,500 21.58 0 0 6,000 6,900 5,100
28/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/10/2025 6,000 0.1 (1.69%) 2,200 13.14 0 0 5,900 6,700 5,100
24/10/2025 5,900 0.2 (3.51%) 100 0.59 0 0 5,700 6,500 4,900
23/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/10/2025 5,700 -1 (-14.93%) 4,400 25.13 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 6,200 -0.9 (-12.68%) 200 1.34 0 0 7,100 8,100 6,100
15/10/2025 7,100 0.1 (1.43%) 100 0.71 0 0 7,000 8,000 6,000
14/10/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
13/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/10/2025 6,900 -1.2 (-14.81%) 100 0.69 0 0 8,100 9,300 6,900
09/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/10/2025 8,100 1 (14.08%) 100 0.81 0 0 7,100 8,100 6,100
03/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/09/2025 7,400 0.9 (13.85%) 300 2.13 0 0 6,500 7,400 5,600
29/09/2025 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500
26/09/2025 6,400 0.7 (12.28%) 100 0.64 0 0 5,700 6,500 4,900
25/09/2025 5,700 -0.3 (-5%) 1,100 6.27 0 0 6,000 6,900 5,100
24/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/09/2025 6,100 -0.6 (-8.96%) 500 3.02 0 0 6,700 7,700 5,700

Historical Data-ko - BSC

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