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
28/10/2026 2,800 0 (0%) 2,201 6.16 0 0 2,800 3,200 2,400
27/10/2026 2,800 -0.1 (-3.45%) 1,400 3.92 46,000 128.8 2,900 3,300 2,500
26/10/2026 2,900 0 (0%) 1,300 3.74 0 0 2,900 3,300 2,500
23/10/2026 2,900 -0.2 (-6.45%) 100 0.29 0 0 3,100 3,500 2,700
22/10/2026 3,100 -0.1 (-3.13%) 400 1.22 0 0 3,200 3,600 2,800
21/10/2026 3,100 0.2 (6.9%) 200 0.63 0 0 2,900 3,300 2,500
20/10/2026 2,900 0 (0%) 1,522 4.41 0 0 2,900 3,300 2,500
19/10/2026 2,900 0.1 (3.57%) 1,860 5.34 0 0 2,800 3,200 2,400
16/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/10/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
14/10/2026 2,800 0 (0%) 1,000 2.8 0 0 2,800 3,200 2,400
13/10/2026 2,800 0 (0%) 600 1.68 0 0 2,800 3,200 2,400
12/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/10/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
08/10/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
07/10/2026 2,800 -0.3 (-9.68%) 1,200 3.36 0 0 3,100 3,500 2,700
06/10/2026 3,100 0.2 (6.9%) 140 0.43 0 0 2,900 3,300 2,500
05/10/2026 2,900 0.1 (3.57%) 123 0.36 0 0 2,800 3,200 2,400
02/10/2026 2,800 0 (0%) 800 2.2 0 0 2,800 3,200 2,400
01/10/2026 2,800 0.1 (3.7%) 300 0.85 0 0 2,700 3,100 2,300
30/09/2026 2,700 -0.2 (-6.9%) 300 0.81 0 0 2,900 3,300 2,500
29/09/2026 2,900 0.1 (3.57%) 700 2.03 0 0 2,800 3,200 2,400
28/09/2026 2,900 0.1 (3.57%) 700 1.99 0 0 2,800 3,200 2,400
25/09/2026 2,800 0.1 (3.7%) 600 1.69 0 0 2,700 3,100 2,300
24/09/2026 2,700 -0.4 (-12.9%) 300 0.82 0 0 3,100 3,500 2,700
23/09/2026 3,100 0.2 (6.9%) 133 0.4 0 0 2,900 3,300 2,500
22/09/2026 2,900 0 (0%) 300 0.87 0 0 2,900 3,300 2,500
21/09/2026 2,900 0 (0%) 4,090 11.85 0 0 2,900 3,300 2,500
18/09/2026 2,800 -0.3 (-9.68%) 910 2.64 0 0 3,100 3,500 2,700
17/09/2026 3,100 0.3 (10.71%) 2,981 9.26 0 0 2,800 3,200 2,400
16/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/09/2026 2,800 -0.1 (-3.45%) 1,600 4.48 0 0 2,900 3,300 2,500
10/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/09/2026 2,900 0.1 (3.57%) 7,501 21.73 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 -0.1 (-3.45%) 2,300 6.44 0 0 2,900 3,300 2,500
27/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/08/2026 2,900 0.1 (3.57%) 17,001 48.96 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 2,800 0 (0%) 6,601 18.48 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 2,800 0 (0%) 2,500 7.01 0 0 2,800 3,200 2,400
06/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
31/07/2026 2,800 0 (0%) 1,000 2.8 0 0 2,800 3,200 2,400
30/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/07/2026 2,800 0 (0%) 12,200 34.16 0 0 2,800 3,200 2,400
23/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/07/2026 2,800 0 (0%) 8,030 22.49 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%) 5,600 15.78 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%) 12,600 35.28 0 0 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 (0%) 13,500 37.8 0 0 2,800 3,200 2,400
25/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/06/2026 2,800 0 (0%) 2,300 6.44 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/06/2026 2,800 0 (0%) 2,224 6.23 0 0 2,800 3,200 2,400
11/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/06/2026 2,800 0 (0%) 2,013 5.64 0 0 2,800 3,200 2,400
04/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
01/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/05/2026 2,900 0.1 (3.57%) 76,800 217.02 0 0 2,800 3,200 2,400
28/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/05/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
21/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/05/2026 2,800 0 (0%) 33,945 95.73 0 0 2,800 3,200 2,400
14/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/05/2026 2,800 0 (0%) 34,801 98.34 0 0 2,800 3,200 2,400
07/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400

Historical Data-ko - BSC

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