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
07/05/2026 3,100 0 (0%) 269,400 819.41 0 0 3,100 3,500 2,700
06/05/2026 3,100 0 (0%) 540,904 1,674.12 0 0 3,100 3,500 2,700
05/05/2026 3,100 0 (0%) 388,987 1,204.44 0 0 3,100 3,500 2,700
04/05/2026 3,100 0 (0%) 258,561 800.25 0 0 3,100 3,500 2,700
29/04/2026 3,100 0 (0%) 638,930 1,979.13 0 0 3,100 3,500 2,700
28/04/2026 3,200 0 (0%) 978,736 3,042.5 0 0 3,200 3,600 2,800
24/04/2026 3,200 0 (0%) 115,613 364.26 0 0 3,200 3,600 2,800
23/04/2026 3,200 0 (0%) 266,779 845.2 0 0 3,200 3,600 2,800
22/04/2026 3,200 0 (0%) 377,188 1,207.01 0 0 3,200 3,600 2,800
21/04/2026 3,200 0 (0%) 776,613 2,485.18 0 0 3,200 3,600 2,800
20/04/2026 3,200 0 (0%) 1,277,928 4,096.09 0 0 3,200 3,600 2,800
17/04/2026 3,300 0 (0%) 277,535 893.8 0 0 3,300 3,700 2,900
16/04/2026 3,200 -0.1 (-3.03%) 462,862 1,523.4 0 0 3,300 3,700 2,900
15/04/2026 3,300 0 (0%) 657,182 2,173.23 0 0 3,300 3,700 2,900
14/04/2026 3,400 0.1 (3.03%) 441,257 1,454.97 0 0 3,300 3,700 2,900
13/04/2026 3,300 0.1 (3.13%) 1,498,129 4,944.88 0 0 3,200 3,600 2,800
10/04/2026 3,300 0 (0%) 220,672 710.4 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 157,534 513.18 0 0 3,300 3,700 2,900
08/04/2026 3,200 0 (0%) 889,860 2,930.3 0 0 3,200 3,600 2,800
07/04/2026 3,200 0 (0%) 353,552 1,130.71 0 0 3,200 3,600 2,800
06/04/2026 3,100 -0.1 (-3.13%) 734,401 2,346.33 0 0 3,200 3,600 2,800
03/04/2026 3,300 0.1 (3.13%) 809,761 2,591.22 871,900 2,790.08 3,200 3,600 2,800
02/04/2026 3,200 0 (0%) 695,182 2,223.53 0 0 3,200 3,600 2,800
01/04/2026 3,200 0 (0%) 483,581 1,547.71 0 0 3,200 3,600 2,800
31/03/2026 3,200 0 (0%) 272,265 869.13 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 1,004,893 3,215.69 0 0 3,200 3,600 2,800
27/03/2026 3,200 0 (0%) 1,015,110 3,249.9 0 0 3,200 3,600 2,800
26/03/2026 3,300 0.1 (3.13%) 490,691 1,571.85 0 0 3,200 3,600 2,800
25/03/2026 3,200 0 (0%) 595,877 1,923.12 0 0 3,200 3,600 2,800
24/03/2026 3,200 -0.1 (-3.03%) 1,516,161 4,858.12 0 0 3,300 3,700 2,900
23/03/2026 3,200 -0.1 (-3.03%) 1,105,787 3,618.59 0 0 3,300 3,700 2,900
20/03/2026 3,300 0.1 (3.13%) 1,485,363 4,909.83 0 0 3,200 3,600 2,800
19/03/2026 3,300 0 (0%) 74,203 239.21 0 0 3,300 3,700 2,900
18/03/2026 3,300 0 (0%) 217,197 710.05 0 0 3,300 3,700 2,900
17/03/2026 3,300 0 (0%) 1,000,472 3,297.97 0 0 3,300 3,700 2,900
16/03/2026 3,300 0 (0%) 540,875 1,766.42 0 0 3,300 3,700 2,900
13/03/2026 3,300 -0.1 (-2.94%) 1,017,596 3,388.85 0 0 3,400 3,900 2,900
12/03/2026 3,500 0.2 (6.06%) 753,715 2,559.89 0 0 3,300 3,700 2,900
11/03/2026 3,400 0.1 (3.03%) 935,355 3,075.57 0 0 3,300 3,700 2,900
10/03/2026 3,300 0 (0%) 918,913 3,029.92 0 0 3,300 3,700 2,900
09/03/2026 3,200 -0.2 (-5.88%) 2,394,263 7,910.53 0 0 3,400 3,900 2,900
06/03/2026 3,400 -0.1 (-2.86%) 769,800 2,596.76 0 0 3,500 4,000 3,000
05/03/2026 3,500 -0.3 (-7.89%) 2,300,799 8,008.93 0 0 3,800 4,300 3,300
04/03/2026 3,800 0.3 (8.57%) 3,875,419 14,610.18 0 0 3,500 4,000 3,000
03/03/2026 3,600 0.4 (12.5%) 4,818,488 16,784.76 0 0 3,200 3,600 2,800
02/03/2026 3,300 0 (0%) 942,938 3,032.14 0 0 3,300 3,700 2,900
27/02/2026 3,300 0 (0%) 625,222 2,063.44 0 0 3,300 3,700 2,900
26/02/2026 3,300 0.1 (3.13%) 800,521 2,643.36 0 0 3,200 3,600 2,800
25/02/2026 3,200 -0.1 (-3.03%) 532,035 1,708.09 0 0 3,300 3,700 2,900
24/02/2026 3,200 -0.1 (-3.03%) 274,379 904. 0 0 3,300 3,700 2,900
23/02/2026 3,300 0 (0%) 735,576 2,429.26 0 0 3,300 3,700 2,900
13/02/2026 3,300 0.1 (3.13%) 260,781 849.58 0 0 3,200 3,600 2,800
12/02/2026 3,200 -0.1 (-3.03%) 265,922 857.31 0 0 3,300 3,700 2,900
11/02/2026 3,200 -0.1 (-3.03%) 278,278 915.29 0 0 3,300 3,700 2,900
10/02/2026 3,300 0 (0%) 256,315 844.83 0 0 3,300 3,700 2,900
09/02/2026 3,400 0.1 (3.03%) 268,131 885. 0 0 3,300 3,700 2,900
06/02/2026 3,300 0 (0%) 1,015,148 3,350.2 0 0 3,300 3,700 2,900
05/02/2026 3,400 0 (0%) 273,116 910.71 0 0 3,400 3,900 2,900
04/02/2026 3,400 0 (0%) 224,502 752.51 0 0 3,400 3,900 2,900
03/02/2026 3,300 -0.1 (-2.94%) 338,300 1,143.07 0 0 3,400 3,900 2,900
02/02/2026 3,400 0 (0%) 954,243 3,261.68 0 0 3,400 3,900 2,900
30/01/2026 3,500 0.1 (2.94%) 313,410 1,071.94 0 0 3,400 3,900 2,900
29/01/2026 3,500 0.1 (2.94%) 874,898 2,980.52 0 0 3,400 3,900 2,900
28/01/2026 3,400 0.1 (3.03%) 297,800 1,001.59 0 0 3,300 3,700 2,900
27/01/2026 3,400 0 (0%) 571,157 1,900.88 0 0 3,400 3,900 2,900
26/01/2026 3,400 -0.1 (-2.86%) 2,131,164 7,228.25 0 0 3,500 4,000 3,000
23/01/2026 3,400 -0.1 (-2.86%) 525,000 1,817.59 0 0 3,500 4,000 3,000
22/01/2026 3,500 0 (0%) 842,682 2,920.84 0 0 3,500 4,000 3,000
21/01/2026 3,500 -0.1 (-2.78%) 1,069,048 3,742.11 0 0 3,600 4,100 3,100
20/01/2026 3,600 0.1 (2.86%) 421,031 1,503.92 0 0 3,500 4,000 3,000
19/01/2026 3,600 0.1 (2.86%) 628,630 2,214.59 0 0 3,500 4,000 3,000
16/01/2026 3,600 0 (0%) 502,930 1,769.23 0 0 3,600 4,100 3,100
15/01/2026 3,600 0.1 (2.86%) 1,343,935 4,838.27 0 0 3,500 4,000 3,000
14/01/2026 3,600 0.1 (2.86%) 569,961 1,993.94 0 0 3,500 4,000 3,000
13/01/2026 3,400 -0.1 (-2.86%) 594,664 2,079.17 0 0 3,500 4,000 3,000
12/01/2026 3,600 0.1 (2.86%) 784,841 2,728.16 0 0 3,500 4,000 3,000
09/01/2026 3,500 0 (0%) 617,047 2,161.96 0 0 3,500 4,000 3,000
08/01/2026 3,600 0.1 (2.86%) 1,053,976 3,691.44 0 0 3,500 4,000 3,000
07/01/2026 3,600 0.1 (2.86%) 399,847 1,401.53 0 0 3,500 4,000 3,000
06/01/2026 3,500 0 (0%) 428,377 1,496.87 0 0 3,500 4,000 3,000
05/01/2026 3,500 0 (0%) 635,966 2,229.95 0 0 3,500 4,000 3,000
31/12/2025 3,600 0.1 (2.86%) 457,236 1,603.86 0 0 3,500 4,000 3,000
30/12/2025 3,500 0 (0%) 249,632 873.73 0 0 3,500 4,000 3,000
29/12/2025 3,500 0 (0%) 679,177 2,380.07 0 0 3,500 4,000 3,000
26/12/2025 3,500 -0.1 (-2.78%) 739,942 2,621.39 0 0 3,600 4,100 3,100
25/12/2025 3,600 0.1 (2.86%) 1,357,979 4,891.13 0 0 3,500 4,000 3,000
24/12/2025 3,600 0.1 (2.86%) 397,709 1,396.01 0 0 3,500 4,000 3,000
23/12/2025 3,500 0 (0%) 511,985 1,796.07 0 0 3,500 4,000 3,000
22/12/2025 3,500 0 (0%) 338,546 1,189.98 0 0 3,500 4,000 3,000
19/12/2025 3,600 0.1 (2.86%) 1,323,900 4,633.93 0 0 3,500 4,000 3,000
18/12/2025 3,600 0 (0%) 330,249 1,156.52 0 0 3,600 4,100 3,100
17/12/2025 3,600 0 (0%) 275,004 985.74 0 0 3,600 4,100 3,100
16/12/2025 3,600 0.1 (2.86%) 376,389 1,336.28 0 0 3,500 4,000 3,000
15/12/2025 3,600 0.1 (2.86%) 689,953 2,414.7 0 0 3,500 4,000 3,000
12/12/2025 3,500 -0.1 (-2.78%) 2,001,596 7,073.15 0 0 3,600 4,100 3,100
11/12/2025 3,600 0 (0%) 1,043,340 3,756.07 0 0 3,600 4,100 3,100
10/12/2025 3,600 0 (0%) 227,701 823.44 0 0 3,600 4,100 3,100
09/12/2025 3,700 0 (0%) 1,309,285 4,743.91 0 0 3,700 4,200 3,200
08/12/2025 3,700 -0.2 (-5.13%) 1,196,276 4,459.08 0 0 3,900 4,400 3,400
05/12/2025 3,800 0.1 (2.7%) 3,243,170 12,607.43 0 0 3,700 4,200 3,200
04/12/2025 3,800 0.2 (5.56%) 1,400,540 5,184.41 0 0 3,600 4,100 3,100
03/12/2025 3,600 0 (0%) 654,486 2,356.62 0 0 3,600 4,100 3,100
02/12/2025 3,700 0.1 (2.78%) 733,235 2,640.32 0 0 3,600 4,100 3,100
01/12/2025 3,700 0.1 (2.78%) 516,346 1,863.2 0 0 3,600 4,100 3,100
28/11/2025 3,700 0.1 (2.78%) 1,009,816 3,640.93 0 0 3,600 4,100 3,100
27/11/2025 3,600 0 (0%) 279,974 1,008.81 0 0 3,600 4,100 3,100
26/11/2025 3,700 0 (0%) 488,151 1,766.35 0 0 3,700 4,200 3,200
25/11/2025 3,700 0 (0%) 846,121 3,131.72 0 0 3,700 4,200 3,200
24/11/2025 3,700 0.1 (2.78%) 1,594,002 5,904.04 0 0 3,600 4,100 3,100
21/11/2025 3,700 0.1 (2.78%) 720,572 2,595.26 0 0 3,600 4,100 3,100
20/11/2025 3,700 0 (0%) 121,629 439.08 0 0 3,700 4,200 3,200
19/11/2025 3,600 0 (0%) 327,204 1,194.97 0 0 3,600 4,100 3,100
18/11/2025 3,700 0.1 (2.78%) 502,399 1,809.52 0 0 3,600 4,100 3,100
17/11/2025 3,600 0 (0%) 307,905 1,108.53 0 0 3,600 4,100 3,100
14/11/2025 3,600 0 (0%) 351,735 1,266.68 0 0 3,600 4,100 3,100
13/11/2025 3,700 0.1 (2.78%) 279,555 1,005.6 0 0 3,600 4,100 3,100
12/11/2025 3,700 0.1 (2.78%) 370,170 1,332.87 0 0 3,600 4,100 3,100
11/11/2025 3,700 0.1 (2.78%) 509,280 1,833.02 0 0 3,600 4,100 3,100
10/11/2025 3,600 0 (0%) 438,359 1,572.87 0 0 3,600 4,100 3,100
07/11/2025 3,700 0.1 (2.78%) 995,621 3,604.4 0 0 3,600 4,100 3,100

Historical Data-ko - BSC

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