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
01/04/2026 4,100 0.5 (13.89%) 100 0.41 0 0 3,600 4,100 3,100
31/03/2026 3,600 -0.5 (-12.2%) 100 0.36 0 0 4,100 4,700 3,500
30/03/2026 4,100 0 (0%) 13 0.06 0 0 4,100 4,700 3,500
27/03/2026 4,100 0.5 (13.89%) 1,927 7.87 0 0 3,600 4,100 3,100
26/03/2026 3,600 0 (0%) 5 0.02 0 0 3,600 4,100 3,100
25/03/2026 3,600 -0.5 (-12.2%) 100 0.36 0 0 4,100 4,700 3,500
24/03/2026 4,100 -0.7 (-14.58%) 127 0.52 0 0 4,800 5,500 4,100
23/03/2026 4,800 0.6 (14.29%) 1,904 9.14 0 0 4,200 4,800 3,600
20/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/03/2026 4,200 0.5 (13.51%) 2,600 10.91 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/03/2026 3,700 -0.5 (-11.9%) 100 0.37 0 0 4,200 4,800 3,600
16/03/2026 4,200 0.5 (13.51%) 200 0.84 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 9 0.03 0 0 3,700 4,200 3,200
12/03/2026 3,700 0 (0%) 11 0.04 0 0 3,700 4,200 3,200
11/03/2026 3,700 0 (0%) 9 0.03 0 0 3,700 4,200 3,200
10/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/03/2026 3,700 0 (0%) 511 1.89 0 0 3,700 4,200 3,200
06/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/03/2026 3,700 -0.6 (-13.95%) 100 0.37 0 0 4,300 4,900 3,700
27/02/2026 4,300 0.5 (13.16%) 900 3.87 0 0 3,800 4,300 3,300
26/02/2026 3,800 -0.5 (-11.63%) 100 0.38 0 0 4,300 4,900 3,700
25/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/02/2026 4,300 0.5 (13.16%) 1,400 6.02 0 0 3,800 4,300 3,300
23/02/2026 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500
13/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/02/2026 3,900 -0.3 (-7.14%) 1,000 4.08 0 0 4,200 4,800 3,600
11/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/02/2026 4,200 0.5 (13.51%) 100 0.42 0 0 3,700 4,200 3,200
03/02/2026 3,700 -0.4 (-9.76%) 100 0.37 0 0 4,100 4,700 3,500
02/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/01/2026 4,100 0 (0%) 8 0.03 0 0 4,100 4,700 3,500
28/01/2026 4,100 0 (0%) 202 0.83 0 0 4,100 4,700 3,500
27/01/2026 4,100 -0.3 (-6.82%) 100 0.41 0 0 4,400 5,000 3,800
26/01/2026 4,200 -0.4 (-8.7%) 3,900 17.14 0 0 4,600 5,200 4,000
23/01/2026 4,600 -0.7 (-13.21%) 3,502 16.12 0 0 5,300 6,000 4,600
22/01/2026 5,300 -0.9 (-14.52%) 400 2.12 0 0 6,200 7,100 5,300
21/01/2026 6,200 0 (0%) 10 0.06 0 0 6,200 7,100 5,300
20/01/2026 6,000 0.6 (11.11%) 5,942 36.6 0 0 5,400 6,200 4,600
19/01/2026 5,400 0.7 (14.89%) 2,999 16.17 0 0 4,700 5,400 4,000
16/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/01/2026 4,600 0.1 (2.22%) 300 1.4 0 0 4,500 5,100 3,900
12/01/2026 4,600 0.6 (15%) 4,000 18.19 0 0 4,000 4,600 3,400
09/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/12/2025 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
26/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/12/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
24/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/12/2025 4,100 0 (0%) 99 0.4 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 400 1.64 0 0 4,100 4,700 3,500
19/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
18/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/12/2025 4,100 -0.6 (-12.77%) 100 0.41 0 0 4,700 5,400 4,000
15/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/12/2025 4,500 0 (0%) 2,800 13.14 0 0 4,500 5,100 3,900
09/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/12/2025 4,500 0.3 (7.14%) 101 0.45 0 0 4,200 4,800 3,600
05/12/2025 4,200 0 (0%) 300 1.26 0 0 4,200 4,800 3,600
04/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
03/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
02/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/11/2025 4,000 -0.3 (-6.98%) 2,600 10.84 0 0 4,300 4,900 3,700
25/11/2025 4,300 -0.4 (-8.51%) 100 0.43 0 0 4,700 5,400 4,000
24/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/11/2025 4,700 0.6 (14.63%) 5,401 25.38 0 0 4,100 4,700 3,500
19/11/2025 4,100 -0.6 (-12.77%) 200 0.82 0 0 4,700 5,400 4,000
18/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/11/2025 4,700 0.6 (14.63%) 1,300 6.08 0 0 4,100 4,700 3,500
14/11/2025 5,000 0.4 (8.7%) 4,300 17.51 0 0 4,600 5,200 4,000
13/11/2025 4,600 -0.1 (-2.13%) 801 3.69 0 0 4,700 5,400 4,000
12/11/2025 4,600 -0.1 (-2.13%) 200 0.93 0 0 4,700 5,400 4,000
11/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
07/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/11/2025 4,700 -0.8 (-14.55%) 3,700 17.39 0 0 5,500 6,300 4,700
05/11/2025 5,500 -0.9 (-14.06%) 300 1.65 0 0 6,400 7,300 5,500
04/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/11/2025 6,400 0 (0%) 0 0 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 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/10/2025 6,400 0.8 (14.29%) 1,800 11.5 0 0 5,600 6,400 4,800
14/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/10/2025 5,600 0.7 (14.29%) 700 3.92 0 0 4,900 5,600 4,200
10/10/2025 4,900 -0.8 (-14.04%) 200 0.98 0 0 5,700 6,500 4,900
09/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
07/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/10/2025 6,300 -0.2 (-3.08%) 1,100 6.23 0 0 6,500 7,400 5,600
02/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/10/2025 6,500 0.2 (3.17%) 200 1.3 0 0 6,300 7,200 5,400

Historical Data-ko - BSC

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