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
26/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/02/2026 1,000 0 (0%) 0 0 0 0 1,000 0 0
13/02/2026 1,000 -0.1 (-9.09%) 492,732 516.02 0 0 1,100 1,200 1,000
12/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/02/2026 1,100 -0.1 (-8.33%) 618,254 681.57 0 0 1,200 1,300 1,100
05/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/01/2026 1,200 0 (0%) 282,170 340.42 0 0 1,200 1,300 1,100
29/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/01/2026 1,200 -0.1 (-7.69%) 515,025 650.47 0 0 1,300 1,400 1,200
22/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/01/2026 1,300 0.1 (8.33%) 1,018,339 1,323.63 0 0 1,200 1,300 1,100
15/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/01/2026 1,200 0.1 (9.09%) 2,183,277 2,616.72 0 0 1,100 1,200 1,000
08/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/12/2025 1,100 -0.1 (-8.33%) 1,550,282 1,708.45 0 0 1,200 1,300 1,100
25/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/12/2025 1,200 -0.1 (-7.69%) 1,202,275 1,470.06 0 0 1,300 1,400 1,200
18/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/12/2025 1,300 -0.1 (-7.14%) 1,191,233 1,551.25 0 0 1,400 1,500 1,300
11/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
10/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
09/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
08/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
05/12/2025 1,400 -0.1 (-6.67%) 3,492,431 4,950.94 0 0 1,500 1,600 1,400
04/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
02/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
01/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
28/11/2025 1,500 -0.1 (-6.25%) 296,766 445.15 0 0 1,600 1,700 1,500
27/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
26/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
21/11/2025 1,600 -0.1 (-5.88%) 249,121 398.59 0 0 1,700 1,800 1,600
20/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
19/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
18/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
14/11/2025 1,700 -0.1 (-5.56%) 184,429 313.53 0 0 1,800 1,900 1,700
13/11/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
12/11/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/11/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
10/11/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
07/11/2025 1,800 -0.1 (-5.26%) 325,821 586.48 0 0 1,900 2,000 1,800
06/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
05/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
04/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
03/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
31/10/2025 1,900 -0.2 (-9.52%) 763,945 1,454.84 0 0 2,100 2,300 1,900
30/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
29/10/2025 2,100 0 (0%) 733,745 1,509.36 0 0 2,100 2,300 1,900
28/10/2025 2,100 0 (0%) 132,700 277.26 0 0 2,100 2,300 1,900
27/10/2025 2,100 0 (0%) 34,471 73.27 0 0 2,100 2,300 1,900
24/10/2025 2,100 0 (0%) 72,419 149.01 0 0 2,100 2,300 1,900
23/10/2025 2,100 0 (0%) 111,971 235.13 0 0 2,100 2,300 1,900
22/10/2025 2,100 0 (0%) 138,320 290.19 0 0 2,100 2,300 1,900
21/10/2025 2,100 0 (0%) 264,171 537.7 0 0 2,100 2,300 1,900
20/10/2025 2,100 -0.1 (-4.55%) 609,035 1,247. 0 0 2,200 2,400 2,000
17/10/2025 2,200 0 (0%) 310,541 684.51 0 0 2,200 2,400 2,000
16/10/2025 2,200 -0.1 (-4.35%) 99,005 219.55 0 0 2,300 2,500 2,100
15/10/2025 2,300 0.1 (4.55%) 92,004 203.66 0 0 2,200 2,400 2,000
14/10/2025 2,200 -0.1 (-4.35%) 665,283 1,474.24 0 0 2,300 2,500 2,100
13/10/2025 2,300 0 (0%) 107,941 247.83 0 0 2,300 2,500 2,100
10/10/2025 2,300 0.1 (4.55%) 412,840 945.47 0 0 2,200 2,400 2,000
09/10/2025 2,200 -0.1 (-4.35%) 844,437 1,943.02 0 0 2,300 2,500 2,100
08/10/2025 2,300 -0.1 (-4.17%) 704,418 1,677.43 0 0 2,400 2,600 2,200
07/10/2025 2,400 -0.1 (-4%) 249,884 623.76 0 0 2,500 2,700 2,300
06/10/2025 2,500 0 (0%) 206,410 517.13 0 0 2,500 2,700 2,300
03/10/2025 2,500 0 (0%) 158,925 396.92 0 0 2,500 2,700 2,300
02/10/2025 2,500 0 (0%) 435,861 1,089.53 0 0 2,500 2,700 2,300
01/10/2025 2,500 -0.1 (-3.85%) 572,401 1,433.45 0 0 2,600 2,800 2,400
30/09/2025 2,600 0 (0%) 241,600 619.05 0 0 2,600 2,800 2,400
29/09/2025 2,600 -0.1 (-3.7%) 202,909 527.89 0 0 2,700 2,900 2,500
26/09/2025 2,700 0.1 (3.85%) 189,856 494.06 0 0 2,600 2,800 2,400
25/09/2025 2,600 0 (0%) 73,854 192.76 0 0 2,600 2,800 2,400
24/09/2025 2,600 0 (0%) 49,463 130.38 0 0 2,600 2,800 2,400
23/09/2025 2,600 -0.1 (-3.7%) 132,435 344.75 0 0 2,700 2,900 2,500
22/09/2025 2,700 0 (0%) 729,906 1,898.06 0 0 2,700 2,900 2,500
19/09/2025 2,700 0 (0%) 199,107 521.09 0 0 2,700 2,900 2,500
18/09/2025 2,700 0.1 (3.85%) 62,691 167.5 0 0 2,600 2,800 2,400
17/09/2025 2,600 0 (0%) 75,551 200.95 0 0 2,600 2,800 2,400
16/09/2025 2,600 -0.1 (-3.7%) 132,188 345.93 0 0 2,700 2,900 2,500
15/09/2025 2,700 0.1 (3.85%) 132,129 352.21 0 0 2,600 2,800 2,400
12/09/2025 2,600 -0.1 (-3.7%) 167,830 439.77 0 0 2,700 2,900 2,500
11/09/2025 2,700 0 (0%) 356,762 934.41 0 0 2,700 2,900 2,500
10/09/2025 2,700 0 (0%) 545,945 1,469.05 0 0 2,700 2,900 2,500
09/09/2025 2,700 0 (0%) 45,304 120.06 0 0 2,700 2,900 2,500
08/09/2025 2,700 0 (0%) 306,963 824.02 0 0 2,700 2,900 2,500
05/09/2025 2,700 0 (0%) 321,108 867.16 0 0 2,700 2,900 2,500
04/09/2025 2,700 -0.1 (-3.57%) 131,569 356.08 0 0 2,800 3,000 2,600
03/09/2025 2,800 0.1 (3.7%) 354,250 958.15 0 0 2,700 2,900 2,500
29/08/2025 2,700 0 (0%) 306,753 828.69 0 0 2,700 2,900 2,500
28/08/2025 2,700 -0.1 (-3.57%) 593,628 1,597.07 0 0 2,800 3,000 2,600
27/08/2025 2,800 0.1 (3.7%) 550,631 1,488.21 0 0 2,700 2,900 2,500
26/08/2025 2,700 0 (0%) 472,922 1,265.71 0 0 2,700 2,900 2,500

Historical Data-ko - BSC

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