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
29/04/2026 2,000 0.1 (5.26%) 68,405 129.7 0 0 1,900 2,000 1,800
28/04/2026 1,900 -0.1 (-5%) 45,300 86.7 0 0 2,000 2,200 1,800
24/04/2026 2,000 0 (0%) 50,300 96.32 0 0 2,000 2,200 1,800
23/04/2026 2,000 0 (0%) 142,437 272.83 0 0 2,000 2,200 1,800
22/04/2026 2,000 0.1 (5.26%) 82,710 159.05 0 0 1,900 2,000 1,800
21/04/2026 1,900 -0.1 (-5%) 9,701 19.39 0 0 2,000 2,200 1,800
20/04/2026 2,000 0.1 (5.26%) 150,174 300.35 0 0 1,900 2,000 1,800
17/04/2026 1,900 -0.1 (-5%) 141,259 268.95 0 0 2,000 2,200 1,800
16/04/2026 2,000 0 (0%) 52,822 104.84 0 0 2,000 2,200 1,800
15/04/2026 2,000 -0.1 (-4.76%) 123,400 247.49 0 0 2,100 2,300 1,900
14/04/2026 2,100 0 (0%) 32,667 66.72 0 0 2,100 2,300 1,900
13/04/2026 2,100 0.1 (5%) 40,127 83.44 0 0 2,000 2,200 1,800
10/04/2026 2,000 0 (0%) 207,348 407.94 0 0 2,000 2,200 1,800
09/04/2026 2,000 -0.2 (-9.09%) 321,464 655.08 0 0 2,200 2,400 2,000
08/04/2026 2,200 -0.1 (-4.35%) 242,988 530.61 0 0 2,300 2,500 2,100
07/04/2026 2,300 0 (0%) 264,912 612.64 0 0 2,300 2,500 2,100
06/04/2026 2,300 0.2 (9.52%) 74,239 169.92 0 0 2,100 2,300 1,900
03/04/2026 2,100 -0.2 (-8.7%) 170,399 361.14 0 0 2,300 2,500 2,100
02/04/2026 2,300 -0.2 (-8%) 326,032 757.63 0 0 2,500 2,700 2,300
01/04/2026 2,500 0.1 (4.17%) 382,559 990.25 0 0 2,400 2,600 2,200
31/03/2026 2,400 0.2 (9.09%) 506,962 1,208.88 0 0 2,200 2,400 2,000
30/03/2026 2,200 0.2 (10%) 405,474 879.27 0 0 2,000 2,200 1,800
27/03/2026 2,000 0.1 (5.26%) 251,299 498.92 0 0 1,900 2,000 1,800
26/03/2026 1,900 0.1 (5.56%) 52,226 99.07 0 0 1,800 1,900 1,700
25/03/2026 1,800 -0.2 (-10%) 327,278 606.22 0 0 2,000 2,200 1,800
24/03/2026 2,000 -0.2 (-9.09%) 369,883 792.86 0 0 2,200 2,400 2,000
23/03/2026 2,200 0.2 (10%) 1,228,547 2,689.51 0 0 2,000 2,200 1,800
20/03/2026 2,000 0.1 (5.26%) 927,715 1,854.93 0 0 1,900 2,000 1,800
19/03/2026 1,900 0.1 (5.56%) 719,810 1,361.71 0 0 1,800 1,900 1,700
18/03/2026 1,800 0.1 (5.88%) 543,177 977.61 0 0 1,700 1,800 1,600
17/03/2026 1,700 0.1 (6.25%) 250,222 425.38 0 0 1,600 1,700 1,500
16/03/2026 1,600 0.1 (6.67%) 158,909 254.24 0 0 1,500 1,600 1,400
13/03/2026 1,500 0.1 (7.14%) 400,007 600.01 0 0 1,400 1,500 1,300
12/03/2026 1,400 -0.1 (-6.67%) 341,000 480.1 0 0 1,500 1,600 1,400
11/03/2026 1,500 0 (0%) 124,926 187.37 0 0 1,500 1,600 1,400
10/03/2026 1,500 0 (0%) 258,900 367.23 0 0 1,500 1,600 1,400
09/03/2026 1,500 -0.1 (-6.25%) 287,145 433.61 0 0 1,600 1,700 1,500
06/03/2026 1,600 -0.1 (-5.88%) 39,900 63.97 0 0 1,700 1,800 1,600
05/03/2026 1,700 0 (0%) 110,100 178.33 0 0 1,700 1,800 1,600
04/03/2026 1,700 0 (0%) 20,735 33.71 0 0 1,700 1,800 1,600
03/03/2026 1,700 0 (0%) 99,402 167.37 0 0 1,700 1,800 1,600
02/03/2026 1,700 0 (0%) 98,700 162.67 0 0 1,700 1,800 1,600
27/02/2026 1,700 0 (0%) 63,700 113.89 0 0 1,700 1,800 1,600
26/02/2026 1,700 0 (0%) 18,147 30.86 0 0 1,700 1,800 1,600
25/02/2026 1,700 0 (0%) 43,680 74.51 0 0 1,700 1,800 1,600
24/02/2026 1,700 -0.1 (-5.56%) 120,200 207.99 0 0 1,800 1,900 1,700
23/02/2026 1,800 0.1 (5.88%) 321,209 569.29 0 0 1,700 1,800 1,600
13/02/2026 1,700 0 (0%) 60,605 102.93 0 0 1,700 1,800 1,600
12/02/2026 1,700 0 (0%) 70,800 115.32 0 0 1,700 1,800 1,600
11/02/2026 1,700 0 (0%) 17,405 29.41 0 0 1,700 1,800 1,600
10/02/2026 1,700 0 (0%) 55,103 89.96 0 0 1,700 1,800 1,600
09/02/2026 1,700 0 (0%) 4,000 6.79 0 0 1,700 1,800 1,600
06/02/2026 1,700 0 (0%) 88,710 150.78 0 0 1,700 1,800 1,600
05/02/2026 1,700 0 (0%) 13,217 23.62 0 0 1,700 1,800 1,600
04/02/2026 1,700 0 (0%) 112,210 189.61 0 0 1,700 1,800 1,600
03/02/2026 1,700 0 (0%) 34,500 58.61 0 0 1,700 1,800 1,600
02/02/2026 1,700 0 (0%) 113,808 193.45 0 0 1,700 1,800 1,600
30/01/2026 1,700 0 (0%) 33,250 57.58 0 0 1,700 1,800 1,600
29/01/2026 1,700 0 (0%) 43,819 74.5 0 0 1,700 1,800 1,600
28/01/2026 1,700 0 (0%) 64,925 110.33 0 0 1,700 1,800 1,600
27/01/2026 1,700 0 (0%) 61,400 104.34 0 0 1,700 1,800 1,600
26/01/2026 1,700 0 (0%) 245,710 417.72 0 0 1,700 1,800 1,600
23/01/2026 1,700 -0.1 (-5.56%) 73,905 127.57 0 0 1,800 1,900 1,700
22/01/2026 1,800 0.1 (5.88%) 22,554 39.35 0 0 1,700 1,800 1,600
21/01/2026 1,700 -0.1 (-5.56%) 78,702 138.68 0 0 1,800 1,900 1,700
20/01/2026 1,800 0.1 (5.88%) 89,700 154.78 0 0 1,700 1,800 1,600
19/01/2026 1,700 0 (0%) 17,024 29.77 0 0 1,700 1,800 1,600
16/01/2026 1,700 0 (0%) 123,416 211.33 0 0 1,700 1,800 1,600
15/01/2026 1,700 -0.1 (-5.56%) 136,955 235.12 0 0 1,800 1,900 1,700
14/01/2026 1,800 0 (0%) 280,574 479.82 0 0 1,800 1,900 1,700
13/01/2026 1,800 0 (0%) 27,578 49.99 0 0 1,800 1,900 1,700
12/01/2026 1,800 0 (0%) 101,901 183.28 0 0 1,800 1,900 1,700
09/01/2026 1,800 0 (0%) 111,355 200.37 0 0 1,800 1,900 1,700
08/01/2026 1,800 0 (0%) 136,982 247.19 0 0 1,800 1,900 1,700
07/01/2026 1,800 0 (0%) 143,062 257.11 0 0 1,800 1,900 1,700
06/01/2026 1,800 0 (0%) 239,543 418.99 0 0 1,800 1,900 1,700
05/01/2026 1,800 0 (0%) 261,795 469.7 0 0 1,800 1,900 1,700
31/12/2025 1,800 -0.1 (-5.26%) 160,548 296.74 0 0 1,900 2,000 1,800
30/12/2025 1,900 -0.1 (-5%) 165,076 319.93 0 0 2,000 2,200 1,800
29/12/2025 2,000 0.1 (5.26%) 244,410 477.8 0 0 1,900 2,000 1,800
26/12/2025 1,900 -0.1 (-5%) 270,500 506.53 0 0 2,000 2,200 1,800
25/12/2025 2,000 -0.1 (-4.76%) 822,058 1,602.59 0 0 2,100 2,300 1,900
24/12/2025 2,100 -0.1 (-4.55%) 787,408 1,748.71 0 0 2,200 2,400 2,000
23/12/2025 2,200 0.2 (10%) 765,709 1,679.43 0 0 2,000 2,200 1,800
22/12/2025 2,000 -0.2 (-9.09%) 266,725 572.24 0 0 2,200 2,400 2,000
19/12/2025 2,200 0.2 (10%) 1,329,735 2,922.42 0 0 2,000 2,200 1,800
18/12/2025 2,000 0.1 (5.26%) 228,891 457.78 0 0 1,900 2,000 1,800
17/12/2025 1,900 0.1 (5.56%) 172,903 328.52 0 0 1,800 1,900 1,700
16/12/2025 1,800 0.1 (5.88%) 813 1.46 0 0 1,700 1,800 1,600
15/12/2025 1,700 0.1 (6.25%) 8,600 14.62 0 0 1,600 1,700 1,500
12/12/2025 1,600 0.1 (6.67%) 228,917 366.27 0 0 1,500 1,600 1,400
11/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
09/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
05/12/2025 1,500 0 (0%) 75,717 113.61 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 (0%) 211,400 309.99 0 0 1,500 1,600 1,400
27/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
26/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
25/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
24/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
21/11/2025 1,500 0 (0%) 118,445 177.89 0 0 1,500 1,600 1,400
20/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
18/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
17/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
14/11/2025 1,500 0 (0%) 70,200 105.54 0 0 1,500 1,600 1,400
13/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
12/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
07/11/2025 1,500 -0.1 (-6.25%) 223,459 337.63 0 0 1,600 1,700 1,500
06/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
05/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
03/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500

Historical Data-ko - BSC

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