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
20/03/2026 2,000 -0.1 (-4.76%) 53,500 107.03 0 0 2,100 2,400 1,800
19/03/2026 2,100 0 (0%) 11,500 24.05 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 26,224 55.07 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 13,300 28 0 0 2,100 2,400 1,800
16/03/2026 2,100 0.1 (5%) 32,714 68.73 0 0 2,000 2,300 1,700
13/03/2026 2,100 0 (0%) 10,400 20.82 0 0 2,100 2,400 1,800
12/03/2026 2,100 0 (0%) 4,100 8.61 0 0 2,100 2,400 1,800
11/03/2026 2,100 0 (0%) 2,400 4.99 0 0 2,100 2,400 1,800
10/03/2026 2,100 0 (0%) 1,900 3.99 0 0 2,100 2,400 1,800
09/03/2026 2,000 -0.2 (-9.09%) 63,000 131.36 0 0 2,200 2,500 1,900
06/03/2026 2,200 0 (0%) 800 1.76 0 0 2,200 2,500 1,900
05/03/2026 2,200 0 (0%) 12,900 27.99 0 0 2,200 2,500 1,900
04/03/2026 2,200 0 (0%) 13,000 28.6 0 0 2,200 2,500 1,900
03/03/2026 2,200 0 (0%) 5,000 11 0 0 2,200 2,500 1,900
02/03/2026 2,200 0 (0%) 2,509 5.52 0 0 2,200 2,500 1,900
27/02/2026 2,200 0 (0%) 6,602 14.52 0 0 2,200 2,500 1,900
26/02/2026 2,200 -0.1 (-4.35%) 13,300 29.26 0 0 2,300 2,600 2,000
25/02/2026 2,300 0.1 (4.55%) 4,200 9.46 0 0 2,200 2,500 1,900
24/02/2026 2,200 0 (0%) 6,400 14.08 0 0 2,200 2,500 1,900
23/02/2026 2,200 0 (0%) 20,400 44.89 0 0 2,200 2,500 1,900
13/02/2026 2,200 0 (0%) 15,200 32.69 0 0 2,200 2,500 1,900
12/02/2026 2,200 0 (0%) 6,800 14.96 0 0 2,200 2,500 1,900
11/02/2026 2,200 0 (0%) 3,600 7.92 0 0 2,200 2,500 1,900
10/02/2026 2,200 0 (0%) 15,000 33 0 0 2,200 2,500 1,900
09/02/2026 2,200 0 (0%) 9,100 20.05 0 0 2,200 2,500 1,900
06/02/2026 2,200 -0.1 (-4.35%) 9,305 20.52 0 0 2,300 2,600 2,000
05/02/2026 2,300 0 (0%) 300 0.68 0 0 2,300 2,600 2,000
04/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/02/2026 2,300 0 (0%) 600 1.38 0 0 2,300 2,600 2,000
02/02/2026 2,300 0 (0%) 25,250 57.68 0 0 2,300 2,600 2,000
30/01/2026 2,300 0 (0%) 10,004 23.01 0 0 2,300 2,600 2,000
29/01/2026 2,300 0.1 (4.55%) 400 0.92 0 0 2,200 2,500 1,900
28/01/2026 2,200 -0.1 (-4.35%) 11,802 25.97 0 0 2,300 2,600 2,000
27/01/2026 2,300 0.1 (4.55%) 3,700 8.5 0 0 2,200 2,500 1,900
26/01/2026 2,200 -0.1 (-4.35%) 50,246 110.63 0 0 2,300 2,600 2,000
23/01/2026 2,300 0 (0%) 10,300 23.69 0 0 2,300 2,600 2,000
22/01/2026 2,300 0 (0%) 38,500 87.65 0 0 2,300 2,600 2,000
21/01/2026 2,300 0 (0%) 24,800 57.04 0 0 2,300 2,600 2,000
20/01/2026 2,200 -0.1 (-4.35%) 27,000 61.01 0 0 2,300 2,600 2,000
19/01/2026 2,300 0 (0%) 36,700 84.57 0 0 2,300 2,600 2,000
16/01/2026 2,300 0 (0%) 18,100 41.64 0 0 2,300 2,600 2,000
15/01/2026 2,300 -0.1 (-4.17%) 12,030 27.67 0 0 2,400 2,700 2,100
14/01/2026 2,400 0 (0%) 1,000 2.4 0 0 2,400 2,700 2,100
13/01/2026 2,300 0 (0%) 1,100 2.62 0 0 2,300 2,600 2,000
12/01/2026 2,400 0.1 (4.35%) 13,600 31.29 0 0 2,300 2,600 2,000
09/01/2026 2,300 0 (0%) 12,000 27.59 0 0 2,300 2,600 2,000
08/01/2026 2,300 0 (0%) 10,002 23. 0 0 2,300 2,600 2,000
07/01/2026 2,300 0 (0%) 37,469 86.19 0 0 2,300 2,600 2,000
06/01/2026 2,300 -0.1 (-4.17%) 32,600 74.98 0 0 2,400 2,700 2,100
05/01/2026 2,400 0 (0%) 1,500 3.56 0 0 2,400 2,700 2,100
31/12/2025 2,400 0 (0%) 12,834 30.77 0 0 2,400 2,700 2,100
30/12/2025 2,500 0.1 (4.17%) 8,332 19.7 0 0 2,400 2,700 2,100
29/12/2025 2,400 0 (0%) 8,600 20.68 0 0 2,400 2,700 2,100
26/12/2025 2,500 0 (0%) 52,302 125.54 0 0 2,500 2,800 2,200
25/12/2025 2,500 0 (0%) 608 1.52 0 0 2,500 2,800 2,200
24/12/2025 2,600 0.1 (4%) 26,300 65.77 0 0 2,500 2,800 2,200
23/12/2025 2,500 0 (0%) 24,700 61.78 0 0 2,500 2,800 2,200
22/12/2025 2,500 0 (0%) 26,165 64.48 0 0 2,500 2,800 2,200
19/12/2025 2,500 0.1 (4.17%) 33,860 83.64 0 0 2,400 2,700 2,100
18/12/2025 2,400 0 (0%) 12,100 29.04 0 0 2,400 2,700 2,100
17/12/2025 2,400 0 (0%) 1,280 3.07 0 0 2,400 2,700 2,100
16/12/2025 2,500 0 (0%) 22,300 53.53 0 0 2,500 2,800 2,200
15/12/2025 2,500 0 (0%) 1,200 3 0 0 2,500 2,800 2,200
12/12/2025 2,400 -0.1 (-4%) 3,423 8.4 0 0 2,500 2,800 2,200
11/12/2025 2,500 0 (0%) 31,801 79.44 0 0 2,500 2,800 2,200
10/12/2025 2,600 0.2 (8.33%) 22,758 56.82 0 0 2,400 2,700 2,100
09/12/2025 2,500 0 (0%) 100,800 243.7 0 0 2,500 2,800 2,200
08/12/2025 2,500 0 (0%) 54,200 135.55 0 0 2,500 2,800 2,200
05/12/2025 2,500 0 (0%) 46,901 117.27 0 0 2,500 2,800 2,200
04/12/2025 2,600 0.2 (8.33%) 119,909 295.7 0 0 2,400 2,700 2,100
03/12/2025 2,400 0.1 (4.35%) 4,000 9.61 0 0 2,300 2,600 2,000
02/12/2025 2,300 -0.1 (-4.17%) 88,700 204.11 0 0 2,400 2,700 2,100
01/12/2025 2,400 0 (0%) 8,900 21.37 0 0 2,400 2,700 2,100
28/11/2025 2,400 0 (0%) 5,000 12 0 0 2,400 2,700 2,100
27/11/2025 2,400 0 (0%) 1,200 2.89 0 0 2,400 2,700 2,100
26/11/2025 2,400 0 (0%) 1,900 4.56 0 0 2,400 2,700 2,100
25/11/2025 2,400 0 (0%) 20,212 48.52 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 19,500 46.97 0 0 2,400 2,700 2,100
21/11/2025 2,400 0 (0%) 39,900 95.78 0 0 2,400 2,700 2,100
20/11/2025 2,400 0 (0%) 19,200 46.11 0 0 2,400 2,700 2,100
19/11/2025 2,500 0 (0%) 13,500 32.8 0 0 2,500 2,800 2,200
18/11/2025 2,500 0.1 (4.17%) 30,947 77.38 0 0 2,400 2,700 2,100
17/11/2025 2,400 0.1 (4.35%) 39,000 93.6 0 0 2,300 2,600 2,000
14/11/2025 2,400 0.1 (4.35%) 33,181 77.63 0 0 2,300 2,600 2,000
13/11/2025 2,300 0 (0%) 9,500 22.12 0 0 2,300 2,600 2,000
12/11/2025 2,400 0.1 (4.35%) 35,900 82.64 0 0 2,300 2,600 2,000
11/11/2025 2,300 -0.1 (-4.17%) 41,705 95.94 0 0 2,400 2,700 2,100
10/11/2025 2,300 0 (0%) 2,000 4.74 0 0 2,300 2,600 2,000
07/11/2025 2,400 0.1 (4.35%) 13,315 30.94 0 0 2,300 2,600 2,000
06/11/2025 2,300 -0.1 (-4.17%) 16,000 37.3 0 0 2,400 2,700 2,100
05/11/2025 2,400 0 (0%) 12,384 29.72 0 0 2,400 2,700 2,100
04/11/2025 2,400 0 (0%) 6,503 15.62 0 0 2,400 2,700 2,100
03/11/2025 2,500 0.2 (8.7%) 126,558 304.83 0 0 2,300 2,600 2,000
31/10/2025 2,300 0 (0%) 2,700 6.22 0 0 2,300 2,600 2,000
30/10/2025 2,300 0 (0%) 124,300 285.89 0 0 2,300 2,600 2,000
29/10/2025 2,300 0 (0%) 59,603 136.35 0 0 2,300 2,600 2,000
28/10/2025 2,300 0.1 (4.55%) 16,400 37.04 0 0 2,200 2,500 1,900
27/10/2025 2,200 0 (0%) 93,600 206.12 0 0 2,200 2,500 1,900
24/10/2025 2,200 -0.1 (-4.35%) 600 1.33 0 0 2,300 2,600 2,000
23/10/2025 2,300 0.1 (4.55%) 49,210 113.19 0 0 2,200 2,500 1,900
22/10/2025 2,200 -0.1 (-4.35%) 59,700 131.45 0 0 2,300 2,600 2,000
21/10/2025 2,300 0.1 (4.55%) 56,600 129.71 0 0 2,200 2,500 1,900
20/10/2025 2,200 -0.1 (-4.35%) 49,001 108.8 0 0 2,300 2,600 2,000
17/10/2025 2,300 -0.1 (-4.17%) 60,215 138.55 0 0 2,400 2,700 2,100
16/10/2025 2,500 0.1 (4.17%) 22,700 54.12 0 0 2,400 2,700 2,100
15/10/2025 2,400 0 (0%) 89,014 211.17 0 0 2,400 2,700 2,100
14/10/2025 2,400 -0.1 (-4%) 99,100 239.48 0 0 2,500 2,800 2,200
13/10/2025 2,500 0 (0%) 96,416 241.12 0 0 2,500 2,800 2,200
10/10/2025 2,500 0.1 (4.17%) 73,052 182.43 0 0 2,400 2,700 2,100
09/10/2025 2,500 0 (0%) 13,113 31.5 0 0 2,500 2,800 2,200
08/10/2025 2,500 0 (0%) 29,375 73.44 0 0 2,500 2,800 2,200
07/10/2025 2,500 0 (0%) 8,768 21.92 0 0 2,500 2,800 2,200
06/10/2025 2,500 0 (0%) 60,422 150.71 0 0 2,500 2,800 2,200
03/10/2025 2,500 -0.1 (-3.85%) 36,500 91.25 0 0 2,600 2,900 2,300
02/10/2025 2,600 0.1 (4%) 10,065 26.12 0 0 2,500 2,800 2,200
01/10/2025 2,500 0.1 (4.17%) 102,870 257.01 0 0 2,400 2,700 2,100
30/09/2025 2,500 0 (0%) 44,255 106.07 0 0 2,500 2,800 2,200
29/09/2025 2,500 -0.1 (-3.85%) 262,232 655.63 0 0 2,600 2,900 2,300
26/09/2025 2,600 0 (0%) 41,300 105.32 0 0 2,600 2,900 2,300
25/09/2025 2,600 0.1 (4%) 52,300 135.98 0 0 2,500 2,800 2,200
24/09/2025 2,600 0.1 (4%) 87,414 221.72 0 0 2,500 2,800 2,200
23/09/2025 2,500 -0.1 (-3.85%) 96,400 241.89 0 0 2,600 2,900 2,300
22/09/2025 2,600 0 (0%) 33,224 86.4 0 0 2,600 2,900 2,300

Historical Data-ko - BSC

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