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
05/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/03/2026 8,500 0.3 (3.66%) 14,200 120.18 0 0 8,200 9,000 7,400
03/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
02/03/2026 8,200 0.2 (2.5%) 1,600 13.03 0 0 8,000 8,800 7,200
27/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
26/02/2026 8,000 -0.2 (-2.44%) 1,501 12.01 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
16/02/2026 8,200 0 (0%) 0 0 0 0 8,200 0 0
13/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
12/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
11/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
10/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
09/02/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,000 7,400
06/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
05/02/2026 8,200 0.7 (9.33%) 400 3.23 0 0 7,500 8,200 6,800
04/02/2026 7,500 -0.5 (-6.25%) 1,000 7.51 0 0 8,000 8,800 7,200
03/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
30/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
29/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
28/01/2026 8,000 -0.1 (-1.23%) 2,101 16.81 0 0 8,100 8,900 7,300
27/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
19/01/2026 8,100 0.3 (3.85%) 300 2.43 0 0 7,800 8,500 7,100
16/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
15/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
14/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
13/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
12/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
08/01/2026 7,800 0.4 (5.41%) 500 3.9 0 0 7,400 8,100 6,700
07/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
06/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
05/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
31/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
30/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
29/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
26/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
25/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
24/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
22/12/2025 7,400 -0.4 (-5.13%) 1,000 7.4 0 0 7,800 8,500 7,100
19/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
18/12/2025 7,800 0 (0%) 1,602 12.57 0 0 7,800 8,500 7,100
17/12/2025 7,800 -0.1 (-1.27%) 1,300 10.24 0 0 7,900 8,600 7,200
16/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
15/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
12/12/2025 7,900 0 (0%) 2,000 15.8 0 0 7,900 8,600 7,200
11/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
10/12/2025 7,900 0 (0%) 200 1.58 0 0 7,900 8,600 7,200
09/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
08/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/12/2025 7,900 -0.1 (-1.25%) 1,007 7.95 0 0 8,000 8,800 7,200
04/12/2025 8,000 0.2 (2.56%) 1,200 9.5 0 0 7,800 8,500 7,100
03/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
01/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
28/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
27/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
24/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
21/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
20/11/2025 7,800 -0.1 (-1.27%) 200 1.52 0 0 7,900 8,600 7,200
19/11/2025 7,900 0.1 (1.28%) 100 0.79 0 0 7,800 8,500 7,100
18/11/2025 7,800 0.1 (1.3%) 1,200 9.26 0 0 7,700 8,400 7,000
17/11/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/11/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/11/2025 7,700 0.1 (1.32%) 5,115 38.88 0 0 7,600 8,300 6,900
12/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
11/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/11/2025 7,600 0 (0%) 1,601 12.17 0 0 7,600 8,300 6,900
05/11/2025 7,600 0 (0%) 1,400 10.64 0 0 7,600 8,300 6,900
04/11/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
03/11/2025 7,600 0.6 (8.57%) 104 0.79 0 0 7,000 7,700 6,300
31/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
28/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
27/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/10/2025 7,000 0 (0%) 100 0.7 0 0 7,000 7,700 6,300
21/10/2025 7,000 -0.5 (-6.67%) 2,200 15.4 0 0 7,500 8,200 6,800
20/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/10/2025 7,500 0 (0%) 1,400 10.5 0 0 7,500 8,200 6,800
16/10/2025 7,500 0 (0%) 600 4.5 0 0 7,500 8,200 6,800
15/10/2025 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
14/10/2025 7,500 -0.1 (-1.32%) 400 3 0 0 7,600 8,300 6,900
13/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
09/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/10/2025 7,600 -0.1 (-1.3%) 100 0.76 0 0 7,700 8,400 7,000
07/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
06/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
03/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
02/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
01/10/2025 7,700 0 (0%) 300 2.31 0 0 7,700 8,400 7,000
30/09/2025 7,700 0.1 (1.32%) 100 0.77 0 0 7,600 8,300 6,900
29/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
26/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
25/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
24/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
23/09/2025 7,600 0 (0%) 1,500 11.4 0 0 7,600 8,300 6,900
22/09/2025 7,600 0 (0%) 400 3.04 0 0 7,600 8,300 6,900
19/09/2025 7,600 0 (0%) 1,103 8.38 0 0 7,600 8,300 6,900
18/09/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
17/09/2025 7,600 0.1 (1.33%) 621 4.67 0 0 7,500 8,200 6,800
16/09/2025 7,500 -0.4 (-5.06%) 6,300 47.55 0 0 7,900 8,600 7,200
15/09/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
12/09/2025 7,900 0 (0%) 200 1.58 0 0 7,900 8,600 7,200
11/09/2025 7,900 0 (0%) 2,700 21.33 0 0 7,900 8,600 7,200
10/09/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
09/09/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
08/09/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/09/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200

Historical Data-ko - BSC

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