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
06/05/2026 11,000 0 (0%) 1,800 19.85 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/04/2026 11,000 1 (10%) 1,600 16.1 0 0 10,000 11,000 9,000
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/04/2026 10,000 0.1 (1.01%) 400 3.7 0 0 9,900 10,800 9,000
21/04/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
20/04/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
17/04/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/04/2026 9,900 0.9 (10%) 1,241 12.01 0 0 9,000 9,900 8,100
15/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/04/2026 9,000 0 (0%) 105 0.95 0 0 9,000 9,900 8,100
10/04/2026 9,000 0.2 (2.27%) 100 0.9 0 0 8,800 9,600 8,000
09/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
08/04/2026 8,800 0.8 (10%) 200 1.7 0 0 8,000 8,800 7,200
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/04/2026 8,000 0 (0%) 1,900 15.2 0 0 8,000 8,800 7,200
03/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/04/2026 8,000 0 (0%) 500 4 0 0 8,000 8,800 7,200
01/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
31/03/2026 8,000 -0.5 (-5.88%) 610 4.88 0 0 8,500 9,300 7,700
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
27/03/2026 8,500 -0.8 (-8.6%) 710 7.07 0 0 9,300 10,200 8,400
26/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
25/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/03/2026 9,300 -0.7 (-7.%) 100 0.93 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%) 0 0 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%) 3,300 32.64 0 0 10,000 11,000 9,000
17/03/2026 10,000 0 (0%) 202 2 0 0 10,000 11,000 9,000
16/03/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
13/03/2026 10,000 0 (0%) 1,100 11 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 0.9 (9.89%) 4,300 42.73 0 0 9,100 10,000 8,200
10/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
06/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/03/2026 9,100 -1 (-9.9%) 400 3.64 0 0 10,100 11,100 9,100
04/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
02/03/2026 10,100 -1.1 (-9.82%) 3,300 33.33 0 0 11,200 12,300 10,100
27/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/02/2026 11,200 -0.2 (-1.75%) 1,200 13.44 0 0 11,400 12,500 10,300
25/02/2026 11,400 0.8 (7.55%) 251 2.78 0 0 10,600 11,600 9,600
24/02/2026 10,600 0.9 (9.28%) 10,353 106.81 0 0 9,700 10,600 8,800
23/02/2026 9,700 0.8 (8.99%) 4,203 40.7 0 0 8,900 9,700 8,100
13/02/2026 8,900 0.8 (9.88%) 2,700 23.95 0 0 8,100 8,900 7,300
12/02/2026 8,100 -0.2 (-2.41%) 500 4.42 0 0 8,300 9,100 7,500
11/02/2026 8,300 -0.7 (-7.78%) 2,001 17.74 0 0 9,000 9,900 8,100
10/02/2026 9,000 0.8 (9.76%) 2,600 23.4 0 0 8,200 9,000 7,400
09/02/2026 8,200 0.7 (9.33%) 3,301 27.07 0 0 7,500 8,200 6,800
06/02/2026 7,500 0 (0%) 2 0.02 0 0 7,500 8,200 6,800
05/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
04/02/2026 7,500 -0.1 (-1.32%) 401 3.01 0 0 7,600 8,300 6,900
03/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
02/02/2026 7,600 -0.4 (-5%) 601 4.73 0 0 8,000 8,800 7,200
30/01/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
29/01/2026 8,000 -0.6 (-6.98%) 200 1.64 0 0 8,600 9,400 7,800
28/01/2026 8,600 0 (0%) 6 0.05 0 0 8,600 9,400 7,800
27/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
26/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/01/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,100 7,500
22/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
21/01/2026 8,300 -0.1 (-1.19%) 400 3.33 0 0 8,400 9,200 7,600
20/01/2026 8,400 -0.2 (-2.33%) 300 2.56 0 0 8,600 9,400 7,800
19/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
16/01/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
15/01/2026 8,600 0.6 (7.5%) 100 0.86 0 0 8,000 8,800 7,200
14/01/2026 8,000 -0.5 (-5.88%) 700 5.6 0 0 8,500 9,300 7,700
13/01/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,300 7,700
12/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/01/2026 8,500 0 (0%) 3 0.03 0 0 8,500 9,300 7,700
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
30/12/2025 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
25/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
24/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
23/12/2025 8,700 -0.1 (-1.14%) 1,000 8.16 0 0 8,800 9,600 8,000
22/12/2025 8,800 0 (0%) 1,500 13.21 0 0 8,800 9,600 8,000
19/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/12/2025 8,800 0 (0%) 19 0.17 0 0 8,800 9,600 8,000
16/12/2025 8,800 -0.3 (-3.3%) 100 0.88 0 0 9,100 10,000 8,200
15/12/2025 9,100 0 (0%) 500 4.55 0 0 9,100 10,000 8,200
12/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
01/12/2025 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 9,600 8,000
28/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
27/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
24/11/2025 8,800 0.3 (3.53%) 1,601 13.64 0 0 8,500 9,300 7,700
21/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
13/11/2025 9,000 0.4 (4.65%) 600 5 0 0 8,600 9,400 7,800
12/11/2025 8,600 -0.3 (-3.37%) 3,000 25.9 0 0 8,900 9,700 8,100
11/11/2025 8,900 0.4 (4.71%) 300 2.55 0 0 8,500 9,300 7,700
10/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 9,900 8,100
07/11/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,000 8,200
06/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200

Historical Data-ko - BSC

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