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
23/04/2026 5,900 0.7 (13.46%) 200 1.06 0 0 5,200 5,900 4,500
22/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/04/2026 5,200 0.6 (13.04%) 101 0.53 0 0 4,600 5,200 4,000
20/04/2026 4,800 0.6 (14.29%) 500 2.32 0 0 4,200 4,800 3,600
17/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/04/2026 4,800 0.6 (14.29%) 801 3.38 0 0 4,200 4,800 3,600
15/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/04/2026 4,200 0.5 (13.51%) 100 0.42 0 0 3,700 4,200 3,200
13/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/04/2026 3,700 -0.3 (-7.5%) 100 0.37 0 0 4,000 4,600 3,400
07/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/03/2026 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
30/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/03/2026 4,600 -0.7 (-13.21%) 100 0.46 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,300 -0.9 (-14.52%) 100 0.53 0 0 6,200 7,100 5,300
24/03/2026 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
23/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/03/2026 7,200 0.9 (14.29%) 300 2.16 0 0 6,300 7,200 5,400
19/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/03/2026 5,800 -0.9 (-13.43%) 300 1.89 0 0 6,700 7,700 5,700
12/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/03/2026 6,700 0.8 (13.56%) 600 4.02 0 0 5,900 6,700 5,100
09/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/03/2026 5,900 0.7 (13.46%) 210 1.24 0 0 5,200 5,900 4,500
03/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
02/03/2026 5,200 -0.9 (-14.75%) 100 0.52 0 0 6,100 7,000 5,200
27/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/02/2026 6,100 -0.9 (-12.86%) 100 0.61 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/02/2026 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
12/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/02/2026 7,000 0 (0%) 3,000 21 0 0 7,000 8,000 6,000
10/02/2026 7,000 0.9 (14.75%) 1,000 7 0 0 6,100 7,000 5,200
09/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/02/2026 6,100 -0.8 (-11.59%) 100 0.61 0 0 6,900 7,900 5,900
04/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/02/2026 6,900 -1 (-12.66%) 106 0.74 0 0 7,900 9,000 6,800
30/01/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
29/01/2026 7,900 1 (14.49%) 700 5.53 0 0 6,900 7,900 5,900
28/01/2026 6,900 -1.1 (-13.75%) 100 0.69 0 0 8,000 9,200 6,800
27/01/2026 9,100 1 (12.35%) 210 1.69 0 0 8,100 9,300 6,900
26/01/2026 8,100 0 (0%) 511 4.14 0 0 8,100 9,300 6,900
23/01/2026 8,000 0.7 (9.59%) 528 4.28 0 0 7,300 8,300 6,300
22/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
21/01/2026 7,300 -1.2 (-14.12%) 100 0.73 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 6,410 54.49 0 0 8,500 9,700 7,300
19/01/2026 8,500 0.2 (2.41%) 400 3.4 0 0 8,300 9,500 7,100
16/01/2026 8,000 0 (0%) 800 6.65 0 0 8,000 9,200 6,800
15/01/2026 8,000 0 (0%) 5 0.05 0 0 8,000 9,200 6,800
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/01/2026 8,000 -1.4 (-14.89%) 100 0.8 0 0 9,400 10,800 8,000
06/01/2026 9,400 -0.1 (-1.05%) 600 5.64 0 0 9,500 10,900 8,100
05/01/2026 9,500 -0.5 (-5%) 900 8.55 0 0 10,000 11,500 8,500
31/12/2025 10,100 0 (0%) 4,400 44.09 0 0 10,100 11,600 8,600
30/12/2025 10,300 0.1 (0.98%) 6,600 66.6 0 0 10,200 11,700 8,700
29/12/2025 10,200 -1.7 (-14.29%) 5,228 53.33 0 0 11,900 13,600 10,200
26/12/2025 11,900 1.3 (12.26%) 2,611 31.08 0 0 10,600 12,100 9,100
25/12/2025 10,900 0.9 (9%) 800 8.46 0 0 10,000 11,500 8,500
24/12/2025 10,100 1.2 (13.48%) 1,400 13.94 0 0 8,900 10,200 7,600
23/12/2025 8,400 -1.4 (-14.29%) 300 2.67 0 0 9,800 11,200 8,400
22/12/2025 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 -0.6 (-5.88%) 100 0.96 0 0 10,200 11,700 8,700
16/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/12/2025 10,200 0 (0%) 11 0.11 0 0 10,200 11,700 8,700
12/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/12/2025 10,100 -0.1 (-0.98%) 200 2.03 0 0 10,200 11,700 8,700
10/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/12/2025 10,700 0.8 (8.08%) 400 4.07 0 0 9,900 11,300 8,500
08/12/2025 9,900 0.7 (7.61%) 100 0.99 0 0 9,200 10,500 7,900
05/12/2025 9,600 0.4 (4.35%) 300 2.75 0 0 9,200 10,500 7,900
04/12/2025 9,800 -0.2 (-2%) 200 1.83 0 0 10,000 11,500 8,500
03/12/2025 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
02/12/2025 9,900 -0.1 (-1%) 300 2.84 0 0 10,000 11,500 8,500
01/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/11/2025 10,000 0.3 (3.09%) 101 1.01 0 0 9,700 11,100 8,300
25/11/2025 10,200 1.1 (12.09%) 200 1.93 0 0 9,100 10,400 7,800
24/11/2025 9,100 1 (12.35%) 19,500 177.4 0 0 8,100 9,300 6,900
21/11/2025 8,100 0 (0%) 2,900 23.61 0 0 8,100 9,300 6,900
20/11/2025 8,100 -1.4 (-14.74%) 700 5.67 0 0 9,500 10,900 8,100
19/11/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
18/11/2025 9,000 -1.4 (-13.46%) 200 1.8 0 0 10,400 11,900 8,900
17/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
14/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
13/11/2025 10,400 -0.6 (-5.45%) 100 1.04 0 0 11,000 12,600 9,400
12/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/11/2025 11,000 1.2 (12.24%) 200 2.19 0 0 9,800 11,200 8,400
10/11/2025 9,500 -0.4 (-4.04%) 200 1.95 0 0 9,900 11,300 8,500
07/11/2025 9,900 -0.4 (-3.88%) 100 0.99 0 0 10,300 11,800 8,800
06/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/11/2025 10,100 -0.6 (-5.61%) 300 3.08 0 0 10,700 12,300 9,100
03/11/2025 10,800 0.8 (8%) 400 4.28 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 -0.6 (-5.66%) 300 3 0 0 10,600 12,100 9,100
28/10/2025 10,600 0.7 (7.07%) 100 1.06 0 0 9,900 11,300 8,500
27/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500

Historical Data-ko - BSC

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