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
12/06/2026 1,900 -0.1 (-5%) 0 0 0 0 2,000 2,300 1,700
11/06/2026 1,900 -0.1 (-5%) 200 0.39 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 204 0.41 0 0 2,000 2,300 1,700
08/06/2026 2,000 0.2 (11.11%) 318 0.64 0 0 1,800 2,000 1,600
05/06/2026 2,000 0 (0%) 1,732 3.11 0 0 2,000 2,300 1,700
04/06/2026 2,000 0 (0%) 1,100 2.23 0 0 2,000 2,300 1,700
03/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/06/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 200 0.4 0 0 2,000 2,300 1,700
29/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/05/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
22/05/2026 2,000 0.1 (5.26%) 300 0.6 0 0 1,900 2,100 1,700
21/05/2026 2,000 0 (0%) 510 0.96 0 0 2,000 2,300 1,700
20/05/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/05/2026 2,000 0.1 (5.26%) 300 0.6 0 0 1,900 2,100 1,700
18/05/2026 2,000 0 (0%) 1,810 3.35 0 0 2,000 2,300 1,700
15/05/2026 2,000 -0.2 (-9.09%) 900 1.8 0 0 2,200 2,500 1,900
14/05/2026 2,200 0 (0%) 94 0.19 0 0 2,200 2,500 1,900
13/05/2026 2,200 0 (0%) 55 0.11 0 0 2,200 2,500 1,900
12/05/2026 2,200 0 (0%) 294 0.62 0 0 2,200 2,500 1,900
11/05/2026 2,100 0 (0%) 1,800 3.95 0 0 2,100 2,400 1,800
08/05/2026 2,100 0.2 (10.53%) 110 0.23 0 0 1,900 2,100 1,700
07/05/2026 2,200 0 (0%) 15,774 30.45 0 0 2,200 2,500 1,900
06/05/2026 2,200 -0.3 (-12%) 7,800 17.24 0 0 2,500 2,800 2,200
05/05/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
04/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/04/2026 2,200 0 (0%) 8,005 17.64 0 0 2,200 2,500 1,900
28/04/2026 2,200 -0.3 (-12%) 1,200 2.67 0 0 2,500 2,800 2,200
24/04/2026 2,500 -0.3 (-10.71%) 353 0.89 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/04/2026 2,800 0 (0%) 45 0.11 0 0 2,800 3,200 2,400
21/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/04/2026 2,800 0 (0%) 10 0.03 0 0 2,800 3,200 2,400
17/04/2026 2,800 0.1 (3.7%) 105 0.29 0 0 2,700 3,100 2,300
16/04/2026 2,700 0.3 (12.5%) 30,780 82.01 0 0 2,400 2,700 2,100
15/04/2026 2,400 0.1 (4.35%) 200 0.48 0 0 2,300 2,600 2,000
14/04/2026 2,400 0 (0%) 5,200 12.13 0 0 2,400 2,700 2,100
13/04/2026 2,600 0.3 (13.04%) 8,594 21.05 0 0 2,300 2,600 2,000
10/04/2026 2,300 0 (0%) 7,700 17.73 0 0 2,300 2,600 2,000
09/04/2026 2,400 0.1 (4.35%) 6,003 13.84 0 0 2,300 2,600 2,000
08/04/2026 2,300 -0.1 (-4.17%) 7,000 16.12 0 0 2,400 2,700 2,100
07/04/2026 2,400 -0.4 (-14.29%) 6,226 14.95 0 0 2,800 3,200 2,400
06/04/2026 2,800 0.3 (12%) 63,053 176.41 0 0 2,500 2,800 2,200
03/04/2026 2,500 0.3 (13.64%) 18,800 46.69 0 0 2,200 2,500 1,900
02/04/2026 2,200 0 (0%) 3 0.01 0 0 2,200 2,500 1,900
01/04/2026 2,300 0.1 (4.55%) 200 0.44 0 0 2,200 2,500 1,900
31/03/2026 2,100 -0.1 (-4.55%) 22,100 48.57 0 0 2,200 2,500 1,900
30/03/2026 2,300 0.1 (4.55%) 6,800 15.03 0 0 2,200 2,500 1,900
27/03/2026 2,200 0 (0%) 2,000 4.4 0 0 2,200 2,500 1,900
26/03/2026 2,200 -0.1 (-4.35%) 2,300 5.07 0 0 2,300 2,600 2,000
25/03/2026 2,300 0 (0%) 100 0.23 0 0 2,300 2,600 2,000
24/03/2026 2,300 0.1 (4.55%) 690 1.58 0 0 2,200 2,500 1,900
23/03/2026 2,200 0 (0%) 7,100 15.63 0 0 2,200 2,500 1,900
20/03/2026 2,200 -0.1 (-4.35%) 3,200 7.05 0 0 2,300 2,600 2,000
19/03/2026 2,300 0.1 (4.55%) 12,400 28.52 0 0 2,200 2,500 1,900
18/03/2026 2,300 0 (0%) 25,200 55.76 0 0 2,300 2,600 2,000
17/03/2026 2,200 -0.1 (-4.35%) 7,400 16.72 0 0 2,300 2,600 2,000
16/03/2026 2,300 -0.1 (-4.17%) 12,600 29.11 0 0 2,400 2,700 2,100
13/03/2026 2,300 -0.4 (-14.81%) 5,600 13.54 0 0 2,700 3,100 2,300
12/03/2026 2,500 0 (0%) 24,200 64.18 0 0 2,500 2,800 2,200
11/03/2026 2,500 0.3 (13.64%) 27,234 68.08 0 0 2,200 2,500 1,900
10/03/2026 2,300 0 (0%) 401 0.89 0 0 2,300 2,600 2,000
09/03/2026 2,300 0 (0%) 33,900 77.97 0 0 2,300 2,600 2,000
06/03/2026 2,400 0 (0%) 3,200 7.38 0 0 2,400 2,700 2,100
05/03/2026 2,400 0.1 (4.35%) 12,400 29.77 0 0 2,300 2,600 2,000
04/03/2026 2,400 0 (0%) 15,100 34.75 0 0 2,400 2,700 2,100
03/03/2026 2,400 0 (0%) 25,000 59.1 0 0 2,400 2,700 2,100
02/03/2026 2,400 -0.3 (-11.11%) 24,865 59.95 0 0 2,700 3,100 2,300
27/02/2026 2,800 0.1 (3.7%) 11,700 32.14 0 0 2,700 3,100 2,300
26/02/2026 2,700 0.3 (12.5%) 53,100 143.17 0 0 2,400 2,700 2,100
25/02/2026 2,400 0 (0%) 405 0.97 0 0 2,400 2,700 2,100
24/02/2026 2,400 -0.3 (-11.11%) 6,000 14.65 0 0 2,700 3,100 2,300
23/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/02/2026 2,500 0.1 (4.17%) 12,700 34.14 0 0 2,400 2,700 2,100
12/02/2026 2,400 -0.1 (-4%) 200 0.48 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
10/02/2026 2,500 0.1 (4.17%) 100 0.25 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 100 0.24 0 0 2,400 2,700 2,100
06/02/2026 2,400 0 (0%) 400 0.96 0 0 2,400 2,700 2,100
05/02/2026 2,400 0 (0%) 6,000 14.4 0 0 2,400 2,700 2,100
04/02/2026 2,400 0 (0%) 500 1.2 0 0 2,400 2,700 2,100
03/02/2026 2,400 0 (0%) 7,400 17.76 0 0 2,400 2,700 2,100
02/02/2026 2,400 0 (0%) 5,600 13.44 0 0 2,400 2,700 2,100
30/01/2026 2,500 0.1 (4.17%) 800 1.93 0 0 2,400 2,700 2,100
29/01/2026 2,400 0 (0%) 3,505 8.41 0 0 2,400 2,700 2,100
28/01/2026 2,400 0 (0%) 173 0.42 0 0 2,400 2,700 2,100
27/01/2026 2,400 0 (0%) 31,800 76.32 0 0 2,400 2,700 2,100
26/01/2026 2,500 0.1 (4.17%) 3,000 7.23 0 0 2,400 2,700 2,100
23/01/2026 2,400 0 (0%) 5,000 12 0 0 2,400 2,700 2,100
22/01/2026 2,400 0 (0%) 9,642 23.14 0 0 2,400 2,700 2,100
21/01/2026 2,400 -0.1 (-4%) 5,900 14.16 0 0 2,500 2,800 2,200
20/01/2026 2,500 0.1 (4.17%) 20,400 50.97 0 0 2,400 2,700 2,100
19/01/2026 2,500 0 (0%) 20,780 50.02 0 0 2,500 2,800 2,200
16/01/2026 2,500 -0.3 (-10.71%) 24,600 61.39 0 0 2,800 3,200 2,400
15/01/2026 2,700 -0.1 (-3.57%) 34,500 96.16 0 0 2,800 3,200 2,400
14/01/2026 2,800 0.3 (12%) 108,578 304.02 0 0 2,500 2,800 2,200
13/01/2026 2,500 -0.1 (-3.85%) 300 0.76 0 0 2,600 2,900 2,300
12/01/2026 2,600 0.1 (4%) 27,801 72.27 0 0 2,500 2,800 2,200
09/01/2026 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
08/01/2026 2,500 0 (0%) 10 0.03 0 0 2,500 2,800 2,200
07/01/2026 2,500 0 (0%) 1,101 2.76 0 0 2,500 2,800 2,200
06/01/2026 2,500 0 (0%) 16 0.04 0 0 2,500 2,800 2,200
05/01/2026 2,500 0 (0%) 20,003 50.01 0 0 2,500 2,800 2,200
31/12/2025 2,500 0 (0%) 6 0.02 0 0 2,500 2,800 2,200
30/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/12/2025 2,500 0 (0%) 101 0.25 0 0 2,500 2,800 2,200
26/12/2025 2,500 0 (0%) 25 0.06 0 0 2,500 2,800 2,200
25/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/12/2025 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
19/12/2025 2,500 0 (0%) 5,000 12.5 0 0 2,500 2,800 2,200
18/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/12/2025 2,500 0 (0%) 3,000 7.5 0 0 2,500 2,800 2,200
16/12/2025 2,500 0 (0%) 2,000 5 0 0 2,500 2,800 2,200
15/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/12/2025 2,500 0 (0%) 300 0.75 0 0 2,500 2,800 2,200

Historical Data-ko - BSC

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