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
29/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/04/2026 10,000 0 (0%) 8,027 78.16 0 0 10,000 11,000 9,000
24/04/2026 10,000 0 (0%) 1,800 18 0 0 10,000 11,000 9,000
23/04/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/04/2026 10,000 0 (0%) 7,700 77 0 0 10,000 11,000 9,000
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/04/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
13/04/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/04/2026 10,000 0 (0%) 105 1.05 0 0 10,000 11,000 9,000
03/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/04/2026 10,000 0 (0%) 1,100 11 0 0 10,000 11,000 9,000
31/03/2026 10,000 0 (0%) 1,400 14 0 0 10,000 11,000 9,000
30/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/03/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,000 9,000
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/03/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/03/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/03/2026 10,000 0 (0%) 6 0.07 0 0 10,000 11,000 9,000
10/03/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
09/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/03/2026 10,000 0 (0%) 820 8.18 0 0 10,000 11,000 9,000
02/03/2026 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 11,500 9,500
27/02/2026 10,500 0.5 (5%) 500 5.35 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/02/2026 10,000 0 (0%) 6,700 67 0 0 10,000 11,000 9,000
24/02/2026 10,000 0 (0%) 3,031 30.31 0 0 10,000 11,000 9,000
23/02/2026 10,000 0 (0%) 20 0.22 0 0 10,000 11,000 9,000
13/02/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
11/02/2026 10,000 0.1 (1.01%) 700 6.95 0 0 9,900 10,800 9,000
10/02/2026 9,900 0 (0%) 1,100 10.89 0 0 9,900 10,800 9,000
09/02/2026 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
06/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
05/02/2026 9,900 0 (0%) 6,600 65.34 0 0 9,900 10,800 9,000
04/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
30/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
29/01/2026 9,900 0.9 (10%) 6,900 67.84 0 0 9,000 9,900 8,100
28/01/2026 9,000 -0.6 (-6.25%) 163 1.47 0 0 9,600 10,500 8,700
27/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
26/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
23/01/2026 9,600 0.2 (2.13%) 200 1.92 0 0 9,400 10,300 8,500
22/01/2026 9,400 0 (0%) 600 5.64 0 0 9,400 10,300 8,500
21/01/2026 9,400 -1 (-9.62%) 400 3.76 0 0 10,400 11,400 9,400
20/01/2026 10,400 0.9 (9.47%) 9,300 90.6 0 0 9,500 10,400 8,600
19/01/2026 9,500 0.5 (5.56%) 2,563 24.18 0 0 9,000 9,900 8,100
16/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/01/2026 9,000 -0.1 (-1.1%) 520 4.67 0 0 9,100 10,000 8,200
12/01/2026 9,100 0 (0%) 10 0.09 0 0 9,100 10,000 8,200
09/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
07/01/2026 9,100 0.1 (1.11%) 1,100 10.01 0 0 9,000 9,900 8,100
06/01/2026 9,000 0 (0%) 2,100 18.9 0 0 9,000 9,900 8,100
05/01/2026 9,000 0 (0%) 2,200 19.8 0 0 9,000 9,900 8,100
31/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/12/2025 9,000 0 (0%) 139 1.25 0 0 9,000 9,900 8,100
26/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 610 5.41 0 0 9,000 9,900 8,100
24/12/2025 9,000 0 (0%) 5,000 45 0 0 9,000 9,900 8,100
23/12/2025 9,000 0 (0%) 25 0.22 0 0 9,000 9,900 8,100
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/12/2025 9,000 0 (0%) 5,800 52.2 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 3,900 35.1 0 0 9,000 9,900 8,100
16/12/2025 9,000 0 (0%) 1,400 12.6 0 0 9,000 9,900 8,100
15/12/2025 9,000 0 (0%) 505 4.55 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 2,400 21.6 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 500 4.5 0 0 9,000 9,900 8,100
10/12/2025 9,000 -0.8 (-8.16%) 345 3.22 0 0 9,800 10,700 8,900
09/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
08/12/2025 9,800 0 (0%) 101 0.99 0 0 9,800 10,700 8,900
05/12/2025 9,800 0 (0%) 45 0.4 0 0 9,800 10,700 8,900
04/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
02/12/2025 9,800 0.8 (8.89%) 200 1.88 0 0 9,000 9,900 8,100
01/12/2025 9,000 -0.5 (-5.26%) 900 8.1 0 0 9,500 10,400 8,600
28/11/2025 9,500 0 (0%) 200 1.9 0 0 9,500 10,400 8,600
27/11/2025 9,500 -0.2 (-2.06%) 800 7.6 0 0 9,700 10,600 8,800
26/11/2025 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
25/11/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
24/11/2025 9,700 -0.1 (-1.02%) 204 1.92 0 0 9,800 10,700 8,900
21/11/2025 9,800 0 (0%) 2 0.02 0 0 9,800 10,700 8,900
20/11/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/11/2025 9,800 0.3 (3.16%) 248 2.3 0 0 9,500 10,400 8,600
18/11/2025 9,500 0 (0%) 50 0.45 0 0 9,500 10,400 8,600
17/11/2025 9,500 0.4 (4.4%) 12,600 119.89 0 0 9,100 10,000 8,200
14/11/2025 9,100 0.1 (1.11%) 550 4.99 0 0 9,000 9,900 8,100
13/11/2025 9,000 0.1 (1.12%) 3,502 31.28 0 0 8,900 9,700 8,100
12/11/2025 8,900 0.4 (4.71%) 9,030 79.59 0 0 8,500 9,300 7,700
11/11/2025 8,500 0 (0%) 900 7.65 0 0 8,500 9,300 7,700
10/11/2025 8,500 -0.3 (-3.41%) 720 6.11 0 0 8,800 9,600 8,000
07/11/2025 8,800 -0.1 (-1.12%) 140 1.21 0 0 8,900 9,700 8,100
06/11/2025 8,900 0 (0%) 20 0.18 0 0 8,900 9,700 8,100
05/11/2025 8,900 0.4 (4.71%) 102 0.91 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 700 5.95 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 10 0.09 0 0 8,500 9,300 7,700

Historical Data-ko - BSC

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