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
30/10/2026 2,700 -0.2 (-6.9%) 623,200 1,688.43 0 0 2,900 3,300 2,500
29/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/10/2026 2,800 0.1 (3.7%) 431,779 1,231.79 0 0 2,700 3,100 2,300
22/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/10/2026 2,700 0 (0%) 156,700 423.36 0 0 2,700 3,100 2,300
15/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/10/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/10/2026 2,800 0 (0%) 167,200 451.46 0 0 2,800 3,200 2,400
08/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/10/2026 2,900 0 (0%) 108,773 306.59 0 0 2,900 3,300 2,500
01/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/09/2026 2,900 0.2 (7.41%) 769,062 2,192.69 0 0 2,700 3,100 2,300
24/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/09/2026 3,000 0.3 (11.11%) 1,750,997 4,785.48 0 0 2,700 3,100 2,300
17/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/09/2026 2,800 0 (0%) 895,784 2,382.04 0 0 2,800 3,200 2,400
10/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/09/2026 2,800 0 (0%) 74,010 206.71 0 0 2,800 3,200 2,400
03/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/08/2026 2,800 0 (0%) 557,410 1,535.71 0 0 2,800 3,200 2,400
27/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/08/2026 2,800 0 (0%) 304,920 852.74 0 0 2,800 3,200 2,400
20/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/08/2026 2,900 0.1 (3.57%) 289,500 800.51 0 0 2,800 3,200 2,400
13/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/08/2026 2,900 0 (0%) 698,210 1,983.36 0 0 2,900 3,300 2,500
06/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/07/2026 3,000 0 (0%) 455,543 1,338.57 0 0 3,000 3,400 2,600
30/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/07/2026 3,000 0 (0%) 282,862 838.54 0 0 3,000 3,400 2,600
23/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/07/2026 3,100 0.3 (10.71%) 156,944 464.44 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/07/2026 2,900 0.1 (3.57%) 1,361,012 3,795.92 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/07/2026 2,800 0 (0%) 710,228 1,970.98 915,000 2,745 2,800 3,200 2,400
02/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
01/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/06/2026 2,800 -0.2 (-6.67%) 1,107,045 3,093.87 915,000 2,745 3,000 3,400 2,600
25/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/06/2026 3,100 -0.1 (-3.13%) 831,730 2,505.98 0 0 3,200 3,600 2,800
18/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/06/2026 3,200 0 (0%) 426,501 1,362.81 0 0 3,200 3,600 2,800
11/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/06/2026 3,200 -0.1 (-3.03%) 327,200 1,059.32 0 0 3,300 3,700 2,900
04/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/05/2026 3,300 0 (0%) 431,100 1,402.05 0 0 3,300 3,700 2,900
28/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/05/2026 3,300 -0.1 (-2.94%) 352,689 1,165.72 0 0 3,400 3,900 2,900
21/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/05/2026 3,400 0 (0%) 306,247 1,040.15 0 0 3,400 3,900 2,900
14/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/05/2026 3,400 -0.1 (-2.86%) 292,770 984.87 0 0 3,500 4,000 3,000
07/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000

Historical Data-ko - BSC

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