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 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
16/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/03/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,900 6,700
12/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/03/2026 7,800 0.9 (13.04%) 100 0.78 0 0 6,900 7,900 5,900
06/03/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
05/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/03/2026 6,900 0 (0%) 32 0.22 0 0 6,900 7,900 5,900
27/02/2026 7,000 0 (0%) 300 2.07 0 0 7,000 8,000 6,000
26/02/2026 7,000 -1.2 (-14.63%) 200 1.4 0 0 8,200 9,400 7,000
25/02/2026 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,900 6,700
24/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/02/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,900 6,700
13/02/2026 7,000 -1.1 (-13.58%) 400 3.1 0 0 8,100 9,300 6,900
12/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
03/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/02/2026 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
30/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/01/2026 8,500 1 (13.33%) 433 3.5 0 0 7,500 8,600 6,400
26/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/01/2026 7,500 0.9 (13.64%) 233 1.72 0 0 6,600 7,500 5,700
20/01/2026 6,500 -0.2 (-2.99%) 500 3.28 0 0 6,700 7,700 5,700
19/01/2026 6,700 0.8 (13.56%) 100 0.67 0 0 5,900 6,700 5,100
16/01/2026 5,900 -0.8 (-11.94%) 500 2.97 0 0 6,700 7,700 5,700
15/01/2026 6,700 -0.1 (-1.47%) 200 1.34 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%) 0 0 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%) 1 0.01 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 1 0.01 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 0.3 (4.62%) 101 0.69 0 0 6,500 7,400 5,600
05/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/12/2025 6,500 -0.3 (-4.41%) 121 0.77 0 0 6,800 7,800 5,800
29/12/2025 6,800 0.5 (7.94%) 100 0.68 0 0 6,300 7,200 5,400
26/12/2025 6,200 -0.6 (-8.82%) 700 4.4 0 0 6,800 7,800 5,800
25/12/2025 6,800 0 (0%) 2,000 13.6 0 0 6,800 7,800 5,800
24/12/2025 6,800 0 (0%) 1,000 6.8 0 0 6,800 7,800 5,800
23/12/2025 6,800 0 (0%) 2,000 13.6 0 0 6,800 7,800 5,800
22/12/2025 6,800 0 (0%) 300 2.04 0 0 6,800 7,800 5,800
19/12/2025 6,900 0 (0%) 601 4.11 0 0 6,900 7,900 5,900
18/12/2025 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
17/12/2025 6,900 -1.2 (-14.81%) 1,100 7.59 0 0 8,100 9,300 6,900
16/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/12/2025 8,100 0.9 (12.5%) 101 0.82 0 0 7,200 8,200 6,200
12/12/2025 7,200 0.3 (4.35%) 100 0.72 0 0 6,900 7,900 5,900
11/12/2025 6,900 0 (0%) 5 0.03 0 0 6,900 7,900 5,900
10/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/12/2025 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
05/12/2025 7,000 0 (0%) 300 2.06 0 0 7,000 8,000 6,000
04/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/12/2025 7,000 -1.2 (-14.63%) 702 4.91 0 0 8,200 9,400 7,000
02/12/2025 8,200 0.8 (10.81%) 100 0.82 0 0 7,400 8,500 6,300
01/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
28/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/11/2025 7,400 0 (0%) 3 0.02 0 0 7,400 8,500 6,300
26/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
20/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
18/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/11/2025 7,400 0.6 (8.82%) 100 0.74 0 0 6,800 7,800 5,800
13/11/2025 6,800 0.1 (1.49%) 200 1.36 0 0 6,700 7,700 5,700
12/11/2025 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,700 5,700
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 -1.1 (-14.1%) 31,100 208.38 0 0 7,800 8,900 6,700
06/11/2025 7,800 0.7 (9.86%) 100 0.78 0 0 7,100 8,100 6,100
05/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/11/2025 7,100 0 (0%) 1 0.01 0 0 7,100 8,100 6,100
03/11/2025 7,100 0 (0%) 1 0.01 0 0 7,100 8,100 6,100
31/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/10/2025 7,400 0 (0%) 12 0.08 0 0 7,400 8,500 6,300
24/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/10/2025 7,400 0 (0%) 200 1.48 0 0 7,400 8,500 6,300
20/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/10/2025 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 8,100 6,100
13/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/10/2025 7,100 -1 (-12.35%) 3,403 24.11 0 0 8,100 9,300 6,900
09/10/2025 8,100 0 (0%) 1 0.01 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 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
01/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/09/2025 7,700 0 (0%) 301 2.43 0 0 7,700 8,800 6,600
29/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
25/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600

Historical Data-ko - BSC

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