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 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/10/2026 3,100 0 (0%) 3 0.01 0 0 3,100 3,500 2,700
26/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/10/2026 3,100 0 (0%) 37 0.11 0 0 3,100 3,500 2,700
20/10/2026 3,100 0 (0%) 3 0.01 0 0 3,100 3,500 2,700
19/10/2026 3,100 0 (0%) 7 0.02 0 0 3,100 3,500 2,700
16/10/2026 3,100 0 (0%) 103 0.32 0 0 3,100 3,500 2,700
15/10/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/10/2026 3,100 0.1 (3.33%) 900 2.79 0 0 3,000 3,400 2,600
13/10/2026 3,100 0.1 (3.33%) 1,647 5.01 0 0 3,000 3,400 2,600
12/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/10/2026 3,000 0.1 (3.45%) 847 2.53 0 0 2,900 3,300 2,500
07/10/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/10/2026 2,900 -0.1 (-3.33%) 200 0.58 0 0 3,000 3,400 2,600
05/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/10/2026 3,000 0 (0%) 3,100 9.3 0 0 3,000 3,400 2,600
30/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/09/2026 3,000 0 (0%) 3 0.01 0 0 3,000 3,400 2,600
28/09/2026 3,000 0 (0%) 10,900 32.74 0 0 3,000 3,400 2,600
25/09/2026 3,000 0 (0%) 9,100 27.3 0 0 3,000 3,400 2,600
24/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/09/2026 3,000 -0.2 (-6.25%) 800 2.4 0 0 3,200 3,600 2,800
22/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/09/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
18/09/2026 3,200 -0.1 (-3.03%) 300 0.96 0 0 3,300 3,700 2,900
17/09/2026 3,300 0.3 (10%) 100 0.33 0 0 3,000 3,400 2,600
16/09/2026 3,000 -0.3 (-9.09%) 400 1.2 0 0 3,300 3,700 2,900
15/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/09/2026 3,300 0 (0%) 0 0 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 3,300 0.1 (3.13%) 300 0.98 0 0 3,200 3,600 2,800
08/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/09/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
04/09/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
03/09/2026 3,100 0 (0%) 4 0.01 0 0 3,100 3,500 2,700
28/08/2026 3,100 0 (0%) 300 0.93 0 0 3,100 3,500 2,700
27/08/2026 3,100 0.1 (3.33%) 300 0.93 0 0 3,000 3,400 2,600
26/08/2026 3,000 0 (0%) 1,000 3 0 0 3,000 3,400 2,600
25/08/2026 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
24/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/08/2026 3,000 -0.1 (-3.23%) 9,000 27 0 0 3,100 3,500 2,700
20/08/2026 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
19/08/2026 3,100 0 (0%) 3 0.01 0 0 3,100 3,500 2,700
18/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/08/2026 3,100 0 (0%) 2 0.01 0 0 3,100 3,500 2,700
14/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/08/2026 3,000 0 (0%) 1,101 3.39 0 0 3,000 3,400 2,600
12/08/2026 3,100 0.1 (3.33%) 1,702 5.11 0 0 3,000 3,400 2,600
11/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/08/2026 3,000 0 (0%) 1,200 3.64 0 0 3,000 3,400 2,600
07/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/08/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
05/08/2026 3,000 -0.1 (-3.23%) 1,000 3 0 0 3,100 3,500 2,700
04/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/08/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
31/07/2026 3,100 0.1 (3.33%) 3,100 9.49 0 0 3,000 3,400 2,600
30/07/2026 3,000 0 (0%) 1,800 5.44 0 0 3,000 3,400 2,600
29/07/2026 3,000 -0.2 (-6.25%) 2,500 7.51 0 0 3,200 3,600 2,800
28/07/2026 3,300 0.2 (6.45%) 700 2.22 0 0 3,100 3,500 2,700
27/07/2026 3,000 0 (0%) 1,000 3.09 0 0 3,000 3,400 2,600
24/07/2026 3,000 -0.1 (-3.23%) 700 2.1 0 0 3,100 3,500 2,700
23/07/2026 3,200 0.1 (3.23%) 300 0.94 0 0 3,100 3,500 2,700
22/07/2026 3,000 0 (0%) 700 2.16 0 0 3,000 3,400 2,600
21/07/2026 3,000 -0.2 (-6.25%) 200 0.6 0 0 3,200 3,600 2,800
20/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/07/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
16/07/2026 3,200 0 (0%) 9,300 28.84 0 0 3,200 3,600 2,800
15/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/07/2026 3,200 0.2 (6.67%) 100 0.32 0 0 3,000 3,400 2,600
13/07/2026 3,000 -0.1 (-3.23%) 1,508 4.55 0 0 3,100 3,500 2,700
10/07/2026 3,100 0.1 (3.33%) 400 1.24 0 0 3,000 3,400 2,600
09/07/2026 3,000 -0.1 (-3.23%) 1,700 5.1 0 0 3,100 3,500 2,700
08/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/07/2026 3,100 0 (0%) 3,200 9.81 0 0 3,100 3,500 2,700
06/07/2026 3,100 -0.1 (-3.13%) 400 1.24 0 0 3,200 3,600 2,800
03/07/2026 3,300 0.2 (6.45%) 600 1.9 0 0 3,100 3,500 2,700
02/07/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
01/07/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
30/06/2026 3,000 -0.1 (-3.23%) 9,000 27 0 0 3,100 3,500 2,700
29/06/2026 3,100 0.1 (3.33%) 400 1.24 0 0 3,000 3,400 2,600
26/06/2026 3,000 -0.1 (-3.23%) 17,000 51 0 0 3,100 3,500 2,700
25/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/06/2026 3,100 0 (0%) 300 0.94 0 0 3,100 3,500 2,700
23/06/2026 3,100 -0.2 (-6.06%) 900 2.81 0 0 3,300 3,700 2,900
22/06/2026 3,000 0 (0%) 2,500 8.19 0 0 3,000 3,400 2,600
19/06/2026 3,100 0.1 (3.33%) 2,400 7.23 0 0 3,000 3,400 2,600
18/06/2026 3,200 -0.1 (-3.03%) 4,100 12.32 0 0 3,300 3,700 2,900
17/06/2026 3,300 0.3 (10%) 100 0.33 0 0 3,000 3,400 2,600
16/06/2026 3,000 -0.2 (-6.25%) 17,500 52.52 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 -0.2 (-5.88%) 1,400 4.51 0 0 3,400 3,900 2,900
11/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/06/2026 3,300 -0.1 (-2.94%) 600 2.03 0 0 3,400 3,900 2,900
09/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/06/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
03/06/2026 3,100 -0.1 (-3.13%) 2,200 6.62 0 0 3,200 3,600 2,800
02/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/06/2026 3,100 0 (0%) 800 2.52 0 0 3,100 3,500 2,700
29/05/2026 3,200 0.1 (3.23%) 500 1.54 0 0 3,100 3,500 2,700
28/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/05/2026 3,100 0.1 (3.33%) 2,300 7.05 0 0 3,000 3,400 2,600
26/05/2026 3,000 -0.1 (-3.23%) 700 2.1 0 0 3,100 3,500 2,700
25/05/2026 3,200 0 (0%) 602 1.85 0 0 3,200 3,600 2,800
22/05/2026 3,200 0.1 (3.23%) 600 1.9 0 0 3,100 3,500 2,700
21/05/2026 3,000 0 (0%) 600 1.88 0 0 3,000 3,400 2,600
20/05/2026 3,000 -0.3 (-9.09%) 3,200 9.57 0 0 3,300 3,700 2,900
19/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/05/2026 3,300 0.1 (3.13%) 100 0.33 0 0 3,200 3,600 2,800
14/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/05/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
12/05/2026 3,100 0 (0%) 1,000 3.1 0 0 3,100 3,500 2,700
11/05/2026 3,100 -0.4 (-11.43%) 501 1.55 0 0 3,500 4,000 3,000
08/05/2026 3,400 0.2 (6.25%) 1,000 3.46 0 0 3,200 3,600 2,800
07/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/05/2026 3,200 0.2 (6.67%) 27,100 86.72 0 0 3,000 3,400 2,600
05/05/2026 3,000 0 (0%) 2,502 7.51 0 0 3,000 3,400 2,600
04/05/2026 3,200 0.2 (6.67%) 1,504 4.53 0 0 3,000 3,400 2,600

Historical Data-ko - BSC

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