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
19/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/05/2026 3,900 -0.4 (-9.3%) 3,000 12.1 0 0 4,300 4,900 3,700
14/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/05/2026 4,300 -0.5 (-10.42%) 100 0.43 0 0 4,800 5,500 4,100
05/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
04/05/2026 4,600 0.1 (2.22%) 200 0.95 0 0 4,500 5,100 3,900
29/04/2026 4,800 0.3 (6.67%) 300 1.36 0 0 4,500 5,100 3,900
28/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/04/2026 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 5,000 3,800
21/04/2026 4,400 0 (0%) 1,000 4.4 0 0 4,400 5,000 3,800
20/04/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
17/04/2026 4,400 -0.4 (-8.33%) 1,600 7.04 0 0 4,800 5,500 4,100
16/04/2026 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
15/04/2026 4,800 0.5 (11.63%) 3,201 15.59 0 0 4,300 4,900 3,700
14/04/2026 4,300 -0.5 (-10.42%) 2,600 11.2 0 0 4,800 5,500 4,100
13/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/04/2026 4,900 0.5 (11.36%) 500 2.41 0 0 4,400 5,000 3,800
09/04/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/04/2026 4,400 0 (0%) 300 1.32 0 0 4,400 5,000 3,800
07/04/2026 4,400 -0.3 (-6.38%) 1,400 6.16 0 0 4,700 5,400 4,000
06/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/04/2026 4,800 0.3 (6.67%) 900 4.27 0 0 4,500 5,100 3,900
02/04/2026 4,600 0.5 (12.2%) 1,100 4.99 0 0 4,100 4,700 3,500
01/04/2026 4,300 0 (0%) 2,100 8.64 0 0 4,300 4,900 3,700
31/03/2026 4,400 0.1 (2.33%) 837 3.63 0 0 4,300 4,900 3,700
30/03/2026 4,300 0 (0%) 5,801 24.95 0 0 4,300 4,900 3,700
27/03/2026 4,200 -0.6 (-12.5%) 600 2.57 0 0 4,800 5,500 4,100
26/03/2026 4,800 -0.1 (-2.04%) 4,400 21.31 0 0 4,900 5,600 4,200
25/03/2026 4,900 0.6 (13.95%) 23,709 116.12 0 0 4,300 4,900 3,700
24/03/2026 4,300 0.5 (13.16%) 100 0.43 0 0 3,800 4,300 3,300
23/03/2026 4,600 0.6 (15%) 2,713 10.45 0 0 4,000 4,600 3,400
20/03/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
19/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/03/2026 4,000 -0.5 (-11.11%) 100 0.4 0 0 4,500 5,100 3,900
09/03/2026 4,500 0 (0%) 5 0.03 0 0 4,500 5,100 3,900
06/03/2026 4,500 0.4 (9.76%) 500 2.25 0 0 4,100 4,700 3,500
05/03/2026 4,100 -0.4 (-8.89%) 100 0.41 0 0 4,500 5,100 3,900
04/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
02/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/02/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
26/02/2026 4,500 0.2 (4.65%) 200 0.9 0 0 4,300 4,900 3,700
25/02/2026 4,300 -0.5 (-10.42%) 100 0.43 0 0 4,800 5,500 4,100
24/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/02/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,500 4,100
13/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/02/2026 4,800 0 (0%) 200 0.96 0 0 4,800 5,500 4,100
11/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/02/2026 4,800 0 (0%) 1 0. 0 0 4,800 5,500 4,100
06/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/02/2026 4,800 0 (0%) 13 0.05 0 0 4,800 5,500 4,100
04/02/2026 4,800 0 (0%) 8,200 39.36 0 0 4,800 5,500 4,100
03/02/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
02/02/2026 4,800 -0.1 (-2.04%) 1,700 8.16 0 0 4,900 5,600 4,200
30/01/2026 4,900 0 (0%) 1 0. 0 0 4,900 5,600 4,200
29/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
28/01/2026 4,900 0 (0%) 6 0.03 0 0 4,900 5,600 4,200
27/01/2026 4,900 0 (0%) 8,105 39.7 0 0 4,900 5,600 4,200
26/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/01/2026 4,900 0 (0%) 1,200 5.88 0 0 4,900 5,600 4,200
22/01/2026 4,900 0.1 (2.08%) 6,400 31.36 0 0 4,800 5,500 4,100
21/01/2026 4,800 0 (0%) 7 0.03 0 0 4,800 5,500 4,100
20/01/2026 4,900 0 (0%) 9,108 43.83 0 0 4,900 5,600 4,200
19/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/01/2026 4,900 0.1 (2.08%) 10,600 51.94 0 0 4,800 5,500 4,100
14/01/2026 4,800 0 (0%) 900 4.32 0 0 4,800 5,500 4,100
13/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/01/2026 4,800 -0.1 (-2.04%) 500 2.4 0 0 4,900 5,600 4,200
09/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
08/01/2026 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
07/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/01/2026 4,800 0 (0%) 2,100 10.08 0 0 4,800 5,500 4,100
05/01/2026 4,800 0 (0%) 1,000 4.8 0 0 4,800 5,500 4,100
31/12/2025 4,700 -0.1 (-2.08%) 2,316 11.11 0 0 4,800 5,500 4,100
30/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
29/12/2025 4,800 0 (0%) 1 0. 0 0 4,800 5,500 4,100
26/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/12/2025 4,800 0 (0%) 1,500 7.2 0 0 4,800 5,500 4,100
24/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/12/2025 4,800 0 (0%) 500 2.4 0 0 4,800 5,500 4,100
19/12/2025 4,800 -0.3 (-5.88%) 7,700 36.96 0 0 5,100 5,800 4,400
18/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/12/2025 5,100 0 (0%) 1 0. 0 0 5,100 5,800 4,400
16/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
15/12/2025 4,800 0 (0%) 300 1.52 0 0 4,800 5,500 4,100
12/12/2025 4,800 0 (0%) 1,300 6.25 0 0 4,800 5,500 4,100
11/12/2025 4,800 -0.1 (-2.04%) 3,200 15.36 0 0 4,900 5,600 4,200
10/12/2025 4,900 0 (0%) 11 0.05 0 0 4,900 5,600 4,200
09/12/2025 4,900 0 (0%) 503 2.46 0 0 4,900 5,600 4,200
08/12/2025 4,900 0.1 (2.08%) 4,000 19.6 0 0 4,800 5,500 4,100
05/12/2025 4,800 0 (0%) 12,500 60.2 0 0 4,800 5,500 4,100
04/12/2025 4,800 -0.1 (-2.04%) 2,400 11.54 0 0 4,900 5,600 4,200
03/12/2025 4,800 -0.1 (-2.04%) 16,438 80.27 0 0 4,900 5,600 4,200
02/12/2025 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
01/12/2025 4,900 0.1 (2.08%) 6,160 30.15 0 0 4,800 5,500 4,100
28/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/11/2025 4,800 -0.1 (-2.04%) 180 0.88 0 0 4,900 5,600 4,200
26/11/2025 4,900 0.1 (2.08%) 370 1.81 0 0 4,800 5,500 4,100
25/11/2025 4,800 -0.1 (-2.04%) 2,808 13.48 0 0 4,900 5,600 4,200
24/11/2025 4,900 -0.1 (-2%) 3,160 15.48 0 0 5,000 5,700 4,300
21/11/2025 4,900 0.1 (2.08%) 6,601 32.84 0 0 4,800 5,500 4,100
20/11/2025 4,900 0 (0%) 1,328 6.4 0 0 4,900 5,600 4,200
19/11/2025 4,800 0 (0%) 3,632 17.77 0 0 4,800 5,500 4,100

Historical Data-ko - BSC

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