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
12/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/03/2026 9,700 -1.5 (-13.39%) 1,881 19.43 0 0 11,200 12,800 9,600
06/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
04/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
02/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
12/02/2026 11,200 0 (0%) 25 0.32 0 0 11,200 12,800 9,600
11/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/02/2026 11,200 -0.3 (-2.61%) 500 5.61 0 0 11,500 13,200 9,800
05/02/2026 11,500 -1.2 (-9.45%) 100 1.15 0 0 12,700 14,600 10,800
04/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
03/02/2026 12,700 -2.2 (-14.77%) 800 10.16 0 0 14,900 17,100 12,700
02/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
28/01/2026 14,900 1.8 (13.74%) 100 1.49 0 0 13,100 15,000 11,200
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/01/2026 13,600 1.1 (8.8%) 200 2.61 0 0 12,500 14,300 10,700
22/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/01/2026 12,500 1.5 (13.64%) 100 1.25 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/01/2026 11,000 -1.5 (-12%) 2,400 26.4 0 0 12,500 14,300 10,700
12/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/01/2026 12,500 1.5 (13.64%) 100 1.25 0 0 11,000 12,600 9,400
08/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/01/2026 11,000 -1.5 (-12%) 4,000 43.8 0 0 12,500 14,300 10,700
06/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
31/12/2025 12,500 -0.1 (-0.79%) 200 2.5 0 0 12,600 14,400 10,800
30/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
29/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
26/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
25/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
24/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
23/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
22/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
19/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
18/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
17/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
16/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
15/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
12/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
11/12/2025 12,600 0 (0%) 2 0.02 5,100 72.93 12,600 14,400 10,800
10/12/2025 12,600 0 (0%) 1 0.01 706,100 10,035.4 12,600 14,400 10,800
09/12/2025 13,200 1 (8.2%) 6,200 78.1 0 0 12,200 14,000 10,400
08/12/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
05/12/2025 12,000 -0.5 (-4%) 1,500 18.5 0 0 12,500 14,300 10,700
04/12/2025 12,500 0 (0%) 104 1.3 0 0 12,500 14,300 10,700
03/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/11/2025 12,500 0 (0%) 0 0 290,000 4,147 12,500 14,300 10,700
25/11/2025 12,500 0 (0%) 0 0 200,000 2,860 12,500 14,300 10,700
24/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/11/2025 12,500 0.7 (5.93%) 100 1.25 0 0 11,800 13,500 10,100
04/11/2025 11,800 0 (0%) 1 0.01 0 0 11,800 13,500 10,100
03/11/2025 11,800 0 (0%) 3 0.04 0 0 11,800 13,500 10,100
31/10/2025 11,800 0 (0%) 100 1.18 0 0 11,800 13,500 10,100
30/10/2025 11,900 0 (0%) 650 7.65 0 0 11,900 13,600 10,200
29/10/2025 11,900 0 (0%) 8 0.09 0 0 11,900 13,600 10,200
28/10/2025 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
27/10/2025 11,900 0 (0%) 2 0.02 0 0 11,900 13,600 10,200
24/10/2025 11,900 1.1 (10.19%) 100 1.19 0 0 10,800 12,400 9,200
23/10/2025 10,900 -1.2 (-9.92%) 200 2.16 0 0 12,100 13,900 10,300
22/10/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
21/10/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
20/10/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/10/2025 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
16/10/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/10/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
14/10/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/10/2025 12,100 0.1 (0.83%) 100 1.21 0 0 12,000 13,800 10,200
10/10/2025 12,000 1.4 (13.21%) 100 1.2 0 0 10,600 12,100 9,100
09/10/2025 12,000 0 (0%) 600 6.35 0 0 12,000 13,800 10,200
08/10/2025 12,000 0.8 (7.14%) 100 1.2 0 0 11,200 12,800 9,600
07/10/2025 11,600 -0.4 (-3.33%) 300 3.36 0 0 12,000 13,800 10,200
06/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/10/2025 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,600 9,400
01/10/2025 11,000 0.2 (1.85%) 200 2.2 0 0 10,800 12,400 9,200
30/09/2025 10,800 -1.2 (-10%) 500 5.4 0 0 12,000 13,800 10,200
29/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/09/2025 12,000 -0.1 (-0.83%) 254 3.05 0 0 12,100 13,900 10,300
24/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
23/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
22/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
19/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/09/2025 12,000 1 (9.09%) 801 9.66 0 0 11,000 12,600 9,400
12/09/2025 11,000 -0.2 (-1.79%) 1,300 14.3 0 0 11,200 12,800 9,600

Historical Data-ko - BSC

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