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 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/10/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/10/2026 3,200 0.1 (3.23%) 500 1.6 0 0 3,100 3,500 2,700
26/10/2026 3,100 0 (0%) 1,303 3.99 0 0 3,100 3,500 2,700
23/10/2026 3,100 -0.2 (-6.06%) 200 0.62 0 0 3,300 3,700 2,900
22/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/10/2026 3,400 0.1 (3.03%) 1,600 5.32 0 0 3,300 3,700 2,900
20/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/10/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/10/2026 3,400 0.3 (9.68%) 400 1.3 0 0 3,100 3,500 2,700
06/10/2026 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
05/10/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
02/10/2026 3,100 0 (0%) 1,200 3.72 0 0 3,100 3,500 2,700
01/10/2026 3,100 0 (0%) 513 1.59 0 0 3,100 3,500 2,700
30/09/2026 3,100 -0.4 (-11.43%) 600 1.88 0 0 3,500 4,000 3,000
29/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/09/2026 3,500 0 (0%) 200 0.7 0 0 3,500 4,000 3,000
23/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/09/2026 3,400 -0.1 (-2.86%) 500 1.73 0 0 3,500 4,000 3,000
21/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/09/2026 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
17/09/2026 3,500 -0.1 (-2.78%) 712 2.46 0 0 3,600 4,100 3,100
16/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
08/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/09/2026 3,600 0 (0%) 700 2.52 0 0 3,600 4,100 3,100
03/09/2026 3,600 -0.1 (-2.7%) 300 1.08 0 0 3,700 4,200 3,200
28/08/2026 3,600 0 (0%) 601 2.2 0 0 3,600 4,100 3,100
27/08/2026 3,500 -0.2 (-5.41%) 300 1.07 0 0 3,700 4,200 3,200
26/08/2026 3,800 0.1 (2.7%) 900 3.3 0 0 3,700 4,200 3,200
25/08/2026 3,700 0 (0%) 500 1.85 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 3,700 0 (0%) 0 0 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 3,500 -0.1 (-2.78%) 1,700 5.95 0 0 3,600 4,100 3,100
13/08/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
12/08/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
11/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/08/2026 3,500 0 (0%) 107 0.37 0 0 3,500 4,000 3,000
07/08/2026 3,500 0 (0%) 400 1.4 0 0 3,500 4,000 3,000
06/08/2026 3,500 -0.1 (-2.78%) 500 1.75 0 0 3,600 4,100 3,100
05/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/08/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
03/08/2026 3,600 0.2 (5.88%) 417 1.47 0 0 3,400 3,900 2,900
31/07/2026 3,400 0 (0%) 1,702 5.79 0 0 3,400 3,900 2,900
30/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/07/2026 3,400 0 (0%) 400 1.36 0 0 3,400 3,900 2,900
24/07/2026 3,400 0 (0%) 500 1.7 0 0 3,400 3,900 2,900
23/07/2026 3,400 -0.1 (-2.86%) 5,701 19.57 0 0 3,500 4,000 3,000
22/07/2026 3,600 0 (0%) 1,300 4.6 0 0 3,600 4,100 3,100
21/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/07/2026 3,600 0 (0%) 2,300 8.28 0 0 3,600 4,100 3,100
16/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/07/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
14/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/07/2026 3,600 0 (0%) 200 0.72 0 0 3,600 4,100 3,100
08/07/2026 3,500 -0.3 (-7.89%) 300 1.07 0 0 3,800 4,300 3,300
07/07/2026 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
06/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/06/2026 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
29/06/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,400 3,400
26/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/06/2026 3,900 0.3 (8.33%) 200 0.78 0 0 3,600 4,100 3,100
16/06/2026 3,600 0 (0%) 600 2.16 0 0 3,600 4,100 3,100
15/06/2026 3,600 0 (0%) 1,605 5.78 0 0 3,600 4,100 3,100
12/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/06/2026 3,700 0.1 (2.78%) 3,200 11.61 0 0 3,600 4,100 3,100
10/06/2026 3,600 0.3 (9.09%) 100 0.36 0 0 3,300 3,700 2,900
09/06/2026 4,100 0.3 (7.89%) 9,400 31.32 0 0 3,800 4,300 3,300
08/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/06/2026 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500
04/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/06/2026 4,100 0 (0%) 800 3.28 0 0 4,100 4,700 3,500
29/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/05/2026 4,100 0.3 (7.89%) 200 0.81 0 0 3,800 4,300 3,300
27/05/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,400 3,400
26/05/2026 4,000 0 (0%) 700 2.74 0 0 4,000 4,600 3,400
25/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/05/2026 4,000 0 (0%) 0 0 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 (0%) 1,500 6 0 0 4,000 4,600 3,400
19/05/2026 4,000 0.3 (8.11%) 3,800 15.03 0 0 3,700 4,200 3,200
18/05/2026 4,000 0 (0%) 400 1.48 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/05/2026 4,100 0.2 (5.13%) 1,100 4.36 0 0 3,900 4,400 3,400

Historical Data-ko - BSC

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