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
16/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/03/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
06/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/03/2026 5,400 0.7 (14.89%) 5,000 27 0 0 4,700 5,400 4,000
02/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
24/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
23/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/02/2026 4,700 -0.4 (-7.84%) 85,200 400.48 0 0 5,100 5,800 4,400
09/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/02/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
30/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
28/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/01/2026 5,500 0.7 (14.58%) 200 1.02 0 0 4,800 5,500 4,100
22/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/01/2026 4,800 -0.4 (-7.69%) 100,000 480 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 -0.4 (-7.14%) 9,000 46.8 0 0 5,600 6,400 4,800
16/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
31/12/2025 5,600 0 (0%) 4,000 22.4 0 0 5,600 6,400 4,800
30/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/12/2025 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
19/12/2025 5,300 -0.5 (-8.62%) 200 1.06 0 0 5,800 6,600 5,000
18/12/2025 5,800 0 (0%) 800 4.64 0 0 5,800 6,600 5,000
17/12/2025 5,800 0 (0%) 10 0.07 0 0 5,800 6,600 5,000
16/12/2025 5,800 -0.7 (-10.77%) 17,400 100.92 0 0 6,500 7,400 5,600
15/12/2025 6,500 0.7 (12.07%) 100 0.65 0 0 5,800 6,600 5,000
12/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/12/2025 5,800 0.1 (1.75%) 3,000 17.4 0 0 5,700 6,500 4,900
10/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/12/2025 5,700 -0.1 (-1.72%) 900 5.13 0 0 5,800 6,600 5,000
05/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/12/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
03/12/2025 5,600 -0.3 (-5.08%) 300 1.74 0 0 5,900 6,700 5,100
02/12/2025 5,900 0.7 (13.46%) 200 1.18 0 0 5,200 5,900 4,500
01/12/2025 5,000 -0.7 (-12.28%) 300 1.57 0 0 5,700 6,500 4,900
28/11/2025 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
27/11/2025 5,700 -0.1 (-1.72%) 600 3.43 0 0 5,800 6,600 5,000
26/11/2025 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
25/11/2025 5,700 -0.1 (-1.72%) 1,101 6.34 0 0 5,800 6,600 5,000
24/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/11/2025 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
20/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
18/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 600 3.48 0 0 5,800 6,600 5,000
13/11/2025 5,800 -0.5 (-7.94%) 100 0.58 0 0 6,300 7,200 5,400
12/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/11/2025 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
07/11/2025 6,200 0.5 (8.77%) 100 0.62 0 0 5,700 6,500 4,900
06/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/11/2025 5,800 0.4 (7.41%) 1,100 6.28 0 0 5,400 6,200 4,600
04/11/2025 5,400 -0.6 (-10%) 101 0.55 0 0 6,000 6,900 5,100
03/11/2025 5,900 -0.5 (-7.81%) 700 4.17 0 0 6,400 7,300 5,500
31/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/10/2025 6,500 0.6 (10.17%) 600 3.85 0 0 5,900 6,700 5,100
29/10/2025 6,000 -0.5 (-7.69%) 500 2.97 0 0 6,500 7,400 5,600
28/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/10/2025 6,500 0.2 (3.17%) 600 3.9 0 0 6,300 7,200 5,400
23/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/10/2025 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
15/10/2025 6,300 -1 (-13.7%) 100 0.63 0 0 7,300 8,300 6,300
14/10/2025 7,300 0.8 (12.31%) 100 0.73 0 0 6,500 7,400 5,600
13/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/10/2025 6,500 0.5 (8.33%) 100 0.65 0 0 6,000 6,900 5,100
06/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
02/10/2025 6,000 0 (0%) 4,693 28.16 0 0 6,000 6,900 5,100
01/10/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
30/09/2025 6,100 0.1 (1.67%) 4,100 24.61 0 0 6,000 6,900 5,100
29/09/2025 6,000 0 (0%) 5,000 30 0 0 6,000 6,900 5,100
26/09/2025 6,000 0 (0%) 17,100 102.6 0 0 6,000 6,900 5,100
25/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/09/2025 6,000 -0.2 (-3.23%) 5,000 30 0 0 6,200 7,100 5,300
22/09/2025 6,200 0.7 (12.73%) 1,100 6.83 0 0 5,500 6,300 4,700
19/09/2025 5,500 -0.5 (-8.33%) 800 4.4 0 0 6,000 6,900 5,100
18/09/2025 6,000 0 (0%) 3,100 18.6 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100

Historical Data-ko - BSC

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