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
21/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/10/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
16/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/10/2026 3,900 0.1 (2.63%) 1,002 3.9 0 0 3,800 4,300 3,300
08/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/10/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/10/2026 3,800 0 (0%) 11 0.04 0 0 3,800 4,300 3,300
30/09/2026 3,800 0.3 (8.57%) 100 0.38 0 0 3,500 4,000 3,000
29/09/2026 3,800 0.4 (11.76%) 700 2.42 0 0 3,400 3,900 2,900
28/09/2026 3,400 -0.2 (-5.56%) 2,700 9.21 0 0 3,600 4,100 3,100
25/09/2026 3,700 0.1 (2.78%) 201 0.71 0 0 3,600 4,100 3,100
24/09/2026 3,700 -0.2 (-5.13%) 200 0.71 0 0 3,900 4,400 3,400
23/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/09/2026 3,900 0.2 (5.41%) 101 0.39 0 0 3,700 4,200 3,200
18/09/2026 4,000 0.5 (14.29%) 300 1.1 0 0 3,500 4,000 3,000
17/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/09/2026 3,900 0.4 (11.43%) 2,800 9.84 0 0 3,500 4,000 3,000
14/09/2026 3,500 0 (0%) 3 0.01 0 0 3,500 4,000 3,000
11/09/2026 3,500 0.2 (6.06%) 200 0.7 0 0 3,300 3,700 2,900
10/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/09/2026 3,500 0.2 (6.06%) 1,100 3.63 0 0 3,300 3,700 2,900
08/09/2026 3,600 0.4 (12.5%) 600 1.96 0 0 3,200 3,600 2,800
07/09/2026 3,600 -0.1 (-2.7%) 2,900 9.37 0 0 3,700 4,200 3,200
04/09/2026 3,300 -0.3 (-8.33%) 601 2.2 0 0 3,600 4,100 3,100
03/09/2026 3,600 0 (0%) 200 0.71 0 0 3,600 4,100 3,100
28/08/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
27/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/08/2026 3,500 0 (0%) 2,700 9.45 0 0 3,500 4,000 3,000
25/08/2026 3,500 -0.2 (-5.41%) 2,300 7.96 0 0 3,700 4,200 3,200
24/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/08/2026 3,500 -0.2 (-5.41%) 300 1.1 0 0 3,700 4,200 3,200
19/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/08/2026 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
14/08/2026 3,700 -0.1 (-2.63%) 300 1.05 0 0 3,800 4,300 3,300
13/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/08/2026 3,800 0.2 (5.56%) 101 0.38 0 0 3,600 4,100 3,100
10/08/2026 3,900 0.3 (8.33%) 500 1.79 0 0 3,600 4,100 3,100
07/08/2026 3,700 -0.1 (-2.63%) 600 2.14 0 0 3,800 4,300 3,300
06/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/08/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
03/08/2026 3,800 0.2 (5.56%) 100 0.38 0 0 3,600 4,100 3,100
31/07/2026 3,600 0 (0%) 1 0. 0 0 3,600 4,100 3,100
30/07/2026 3,900 0.4 (11.43%) 700 2.54 0 0 3,500 4,000 3,000
29/07/2026 3,800 0.2 (5.56%) 502 1.75 0 0 3,600 4,100 3,100
28/07/2026 3,800 -0.2 (-5%) 200 0.72 0 0 4,000 4,600 3,400
27/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/07/2026 4,000 0.2 (5.26%) 116 0.46 0 0 3,800 4,300 3,300
22/07/2026 4,100 0.4 (10.81%) 400 1.5 0 0 3,700 4,200 3,200
21/07/2026 3,700 0 (0%) 34 0.11 0 0 3,700 4,200 3,200
20/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/07/2026 3,700 0 (0%) 2,400 8.88 0 0 3,700 4,200 3,200
16/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/07/2026 3,700 0.3 (8.82%) 100 0.37 0 0 3,400 3,900 2,900
14/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/07/2026 3,700 0.2 (5.71%) 210 0.7 0 0 3,500 4,000 3,000
10/07/2026 3,500 -0.1 (-2.78%) 440 1.51 0 0 3,600 4,100 3,100
09/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
08/07/2026 3,700 -0.2 (-5.13%) 610 2.17 0 0 3,900 4,400 3,400
07/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/07/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
02/07/2026 3,600 0 (0%) 1,502 5.41 0 0 3,600 4,100 3,100
01/07/2026 3,700 0 (0%) 900 3.25 0 0 3,700 4,200 3,200
30/06/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
29/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/06/2026 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
23/06/2026 3,600 0 (0%) 200 0.72 0 0 3,600 4,100 3,100
22/06/2026 3,700 0 (0%) 1,100 3.97 0 0 3,700 4,200 3,200
19/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/06/2026 3,700 0 (0%) 300 1.11 0 0 3,700 4,200 3,200
11/06/2026 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
10/06/2026 3,700 0 (0%) 400 1.48 0 0 3,700 4,200 3,200
09/06/2026 3,700 0 (0%) 1,400 5.12 0 0 3,700 4,200 3,200
08/06/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
05/06/2026 3,700 0 (0%) 1,220 4.54 0 0 3,700 4,200 3,200
04/06/2026 3,700 -0.3 (-7.5%) 4,600 17.07 0 0 4,000 4,600 3,400
03/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/06/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
01/06/2026 3,700 -0.3 (-7.5%) 100 0.37 0 0 4,000 4,600 3,400
29/05/2026 4,000 0.1 (2.56%) 200 0.8 0 0 3,900 4,400 3,400
28/05/2026 3,900 0 (0%) 22 0.08 0 0 3,900 4,400 3,400
27/05/2026 3,900 -0.1 (-2.5%) 200 0.78 0 0 4,000 4,600 3,400
26/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/05/2026 4,000 0.4 (11.11%) 1,000 4 0 0 3,600 4,100 3,100
22/05/2026 4,000 0 (0%) 21,800 78.56 0 0 4,000 4,600 3,400
21/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/05/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
19/05/2026 3,700 -0.3 (-7.5%) 2,400 8.96 0 0 4,000 4,600 3,400
18/05/2026 4,000 0.3 (8.11%) 123 0.49 0 0 3,700 4,200 3,200
15/05/2026 3,700 -0.2 (-5.13%) 106 0.39 0 0 3,900 4,400 3,400
14/05/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
13/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/05/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
11/05/2026 3,600 -0.2 (-5.26%) 906 3.26 0 0 3,800 4,300 3,300
08/05/2026 3,700 0 (0%) 300 1.14 0 0 3,700 4,200 3,200
07/05/2026 3,700 -0.3 (-7.5%) 406 1.5 0 0 4,000 4,600 3,400
06/05/2026 4,000 0 (0%) 79 0.32 0 0 4,000 4,600 3,400
05/05/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
04/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
29/04/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
28/04/2026 3,700 -0.3 (-7.5%) 302 1.12 0 0 4,000 4,600 3,400
24/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/04/2026 4,100 0 (0%) 401 1.59 0 0 4,100 4,700 3,500
22/04/2026 4,100 0.1 (2.5%) 1,101 4.51 0 0 4,000 4,600 3,400
21/04/2026 3,700 -0.3 (-7.5%) 1,604 6.46 0 0 4,000 4,600 3,400

Historical Data-ko - BSC

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