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
15/09/2026 1,900 0 (0%) 106 0.2 0 0 1,900 2,100 1,700
14/09/2026 1,900 0 (0%) 1,508 2.8 0 0 1,900 2,100 1,700
11/09/2026 1,900 0 (0%) 6,200 11.48 0 0 1,900 2,100 1,700
10/09/2026 1,900 0 (0%) 504 0.96 0 0 1,900 2,100 1,700
09/09/2026 1,900 0 (0%) 300 0.57 0 0 1,900 2,100 1,700
08/09/2026 1,900 0.1 (5.56%) 23,732 43.92 0 0 1,800 2,000 1,600
07/09/2026 1,900 0 (0%) 14,401 26. 0 0 1,900 2,100 1,700
04/09/2026 1,900 0 (0%) 1,200 2.26 0 0 1,900 2,100 1,700
03/09/2026 1,900 0 (0%) 900 1.71 0 0 1,900 2,100 1,700
28/08/2026 1,900 0 (0%) 24,700 46.49 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 5,920 11.25 0 0 1,900 2,100 1,700
26/08/2026 1,900 0 (0%) 330 0.63 0 0 1,900 2,100 1,700
25/08/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
24/08/2026 1,900 0 (0%) 13,700 26.06 0 0 1,900 2,100 1,700
21/08/2026 1,900 0 (0%) 11,932 22.09 0 0 1,900 2,100 1,700
20/08/2026 1,900 0 (0%) 207 0.39 0 0 1,900 2,100 1,700
19/08/2026 1,900 0 (0%) 400 0.76 0 0 1,900 2,100 1,700
18/08/2026 1,900 -0.1 (-5%) 4,200 7.97 0 0 2,000 2,300 1,700
17/08/2026 2,000 0.1 (5.26%) 3,520 6.87 0 0 1,900 2,100 1,700
14/08/2026 1,900 0 (0%) 6,700 12.74 0 0 1,900 2,100 1,700
13/08/2026 1,900 -0.1 (-5%) 20,000 38.03 0 0 2,000 2,300 1,700
12/08/2026 2,000 0 (0%) 10,705 21.41 0 0 2,000 2,300 1,700
11/08/2026 2,000 0 (0%) 160 0.31 0 0 2,000 2,300 1,700
10/08/2026 2,000 0.1 (5.26%) 8,200 16 0 0 1,900 2,100 1,700
07/08/2026 2,000 0.1 (5.26%) 18,800 35.82 0 0 1,900 2,100 1,700
06/08/2026 1,900 -0.1 (-5%) 14,600 27.75 0 0 2,000 2,300 1,700
05/08/2026 2,000 0 (0%) 3,811 7.44 0 0 2,000 2,300 1,700
04/08/2026 2,000 0 (0%) 900 1.8 0 0 2,000 2,300 1,700
03/08/2026 2,000 0.1 (5.26%) 14,507 28.33 0 0 1,900 2,100 1,700
31/07/2026 1,900 0 (0%) 21,619 41.21 0 0 1,900 2,100 1,700
30/07/2026 2,000 0.1 (5.26%) 14,200 27.09 0 0 1,900 2,100 1,700
29/07/2026 1,800 -0.1 (-5.26%) 21,100 39.61 0 0 1,900 2,100 1,700
28/07/2026 2,000 0.1 (5.26%) 19,103 36.34 0 0 1,900 2,100 1,700
27/07/2026 2,000 0.2 (11.11%) 32,909 62.42 0 0 1,800 2,000 1,600
24/07/2026 1,800 0 (0%) 5,538 9.97 0 0 1,800 2,000 1,600
23/07/2026 1,800 0 (0%) 11,400 20.52 0 0 1,800 2,000 1,600
22/07/2026 1,800 -0.1 (-5.26%) 1,200 2.16 0 0 1,900 2,100 1,700
21/07/2026 1,900 0 (0%) 2,500 4.75 0 0 1,900 2,100 1,700
20/07/2026 1,900 0 (0%) 16,000 30.42 0 0 1,900 2,100 1,700
17/07/2026 1,900 0 (0%) 1,700 3.23 0 0 1,900 2,100 1,700
16/07/2026 1,900 0 (0%) 4,001 7.6 0 0 1,900 2,100 1,700
15/07/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
14/07/2026 2,000 0.1 (5.26%) 700 1.34 0 0 1,900 2,100 1,700
13/07/2026 1,900 0 (0%) 23,100 43.91 0 0 1,900 2,100 1,700
10/07/2026 1,900 0 (0%) 2,600 4.95 0 0 1,900 2,100 1,700
09/07/2026 1,900 -0.1 (-5%) 2,100 4 0 0 2,000 2,300 1,700
08/07/2026 2,000 0 (0%) 100 0.2 0 0 2,000 2,300 1,700
07/07/2026 2,000 0 (0%) 3,000 6 0 0 2,000 2,300 1,700
06/07/2026 2,000 0 (0%) 35,493 70.99 0 0 2,000 2,300 1,700
03/07/2026 2,000 0 (0%) 24,254 48.62 0 0 2,000 2,300 1,700
02/07/2026 2,000 0 (0%) 850 1.7 0 0 2,000 2,300 1,700
01/07/2026 2,000 0 (0%) 17,570 35.15 0 0 2,000 2,300 1,700
30/06/2026 2,000 0.1 (5.26%) 82,750 164.7 0 0 1,900 2,100 1,700
29/06/2026 1,900 0 (0%) 39,200 74.48 0 0 1,900 2,100 1,700
26/06/2026 1,900 0 (0%) 52,909 100.5 0 0 1,900 2,100 1,700
25/06/2026 1,900 0.1 (5.56%) 320 0.6 0 0 1,800 2,000 1,600
24/06/2026 1,800 -0.1 (-5.26%) 42,401 76.37 0 0 1,900 2,100 1,700
23/06/2026 1,900 0 (0%) 5,202 9.88 0 0 1,900 2,100 1,700
22/06/2026 1,900 0.1 (5.56%) 41,366 78.42 0 0 1,800 2,000 1,600
19/06/2026 1,800 0 (0%) 7,186 13.07 0 0 1,800 2,000 1,600
18/06/2026 1,900 0 (0%) 34,049 61.57 0 0 1,900 2,100 1,700
17/06/2026 1,900 0 (0%) 30,691 58.32 0 0 1,900 2,100 1,700
16/06/2026 1,900 0 (0%) 38,028 72.27 0 0 1,900 2,100 1,700
15/06/2026 1,900 0 (0%) 60,522 115.01 0 0 1,900 2,100 1,700
12/06/2026 1,900 0 (0%) 83,588 158.83 0 0 1,900 2,100 1,700
11/06/2026 1,900 0 (0%) 155,217 295.02 0 0 1,900 2,100 1,700
10/06/2026 1,900 0 (0%) 85,884 163.24 0 0 1,900 2,100 1,700
09/06/2026 2,000 0.1 (5.26%) 42,423 80.66 0 0 1,900 2,100 1,700
08/06/2026 1,800 -0.1 (-5.26%) 64,929 120.24 0 0 1,900 2,100 1,700
05/06/2026 2,000 0.1 (5.26%) 6,350 12.19 0 0 1,900 2,100 1,700
04/06/2026 1,900 -0.1 (-5%) 6,100 11.62 0 0 2,000 2,300 1,700
03/06/2026 2,000 0.1 (5.26%) 10,821 21.64 468,000 795.6 1,900 2,100 1,700
02/06/2026 1,900 0 (0%) 23,181 44.08 0 0 1,900 2,100 1,700
01/06/2026 1,900 0 (0%) 7,304 13.68 0 0 1,900 2,100 1,700
29/05/2026 1,900 0 (0%) 11,311 21.57 0 0 1,900 2,100 1,700
28/05/2026 1,900 0 (0%) 15,672 29.77 0 0 1,900 2,100 1,700
27/05/2026 1,900 0 (0%) 27,200 51.98 0 0 1,900 2,100 1,700
26/05/2026 1,900 0.1 (5.56%) 37,212 70.71 0 0 1,800 2,000 1,600
25/05/2026 1,900 0.1 (5.56%) 32,361 58.97 0 0 1,800 2,000 1,600
22/05/2026 1,800 -0.1 (-5.26%) 15,639 28.15 0 0 1,900 2,100 1,700
21/05/2026 1,900 0 (0%) 1,200 2.28 0 0 1,900 2,100 1,700
20/05/2026 1,900 0 (0%) 62,800 119.32 0 0 1,900 2,100 1,700
19/05/2026 1,900 0 (0%) 3,150 5.99 0 0 1,900 2,100 1,700
18/05/2026 1,900 -0.1 (-5%) 43,200 82.09 0 0 2,000 2,300 1,700
15/05/2026 1,900 -0.1 (-5%) 2,000 3.93 0 0 2,000 2,300 1,700
14/05/2026 1,900 0 (0%) 700 1.39 0 0 1,900 2,100 1,700
13/05/2026 1,900 0 (0%) 79,815 151.92 0 0 1,900 2,100 1,700
12/05/2026 1,900 0 (0%) 5,900 11.3 0 0 1,900 2,100 1,700
11/05/2026 1,900 -0.1 (-5%) 125,866 239.29 0 0 2,000 2,300 1,700
08/05/2026 2,000 0 (0%) 10,109 20.22 0 0 2,000 2,300 1,700
07/05/2026 2,000 0 (0%) 41,000 82 0 0 2,000 2,300 1,700
06/05/2026 2,000 0 (0%) 800 1.6 0 0 2,000 2,300 1,700
05/05/2026 2,000 0 (0%) 31,702 63.4 0 0 2,000 2,300 1,700
04/05/2026 2,000 0 (0%) 13,211 26.43 0 0 2,000 2,300 1,700
29/04/2026 2,000 -0.1 (-4.76%) 1,000 2 0 0 2,100 2,400 1,800
28/04/2026 2,100 0.1 (5%) 1,610 3.38 0 0 2,000 2,300 1,700
24/04/2026 2,000 0 (0%) 16,137 32.27 0 0 2,000 2,300 1,700
23/04/2026 2,000 0 (0%) 2,300 4.6 0 0 2,000 2,300 1,700
22/04/2026 2,000 0 (0%) 7,900 15.82 0 0 2,000 2,300 1,700
21/04/2026 2,000 0 (0%) 3,915 7.83 0 0 2,000 2,300 1,700
20/04/2026 2,000 0 (0%) 8,210 16.43 0 0 2,000 2,300 1,700
17/04/2026 2,000 -0.1 (-4.76%) 22,227 44.46 0 0 2,100 2,400 1,800
16/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/04/2026 2,100 0.1 (5%) 29,984 62.94 0 0 2,000 2,300 1,700
14/04/2026 2,000 0 (0%) 19,518 39.04 0 0 2,000 2,300 1,700
13/04/2026 2,000 0 (0%) 29,200 58.4 0 0 2,000 2,300 1,700
10/04/2026 2,000 0 (0%) 16,131 32.26 0 0 2,000 2,300 1,700
09/04/2026 2,000 0 (0%) 16,409 32.82 0 0 2,000 2,300 1,700
08/04/2026 2,000 0 (0%) 9,411 18.84 0 0 2,000 2,300 1,700
07/04/2026 2,000 0.1 (5.26%) 49,812 99.65 0 0 1,900 2,100 1,700
06/04/2026 1,900 -0.1 (-5%) 12,800 24.62 0 0 2,000 2,300 1,700
03/04/2026 2,000 0 (0%) 21,718 43.46 0 0 2,000 2,300 1,700
02/04/2026 2,000 0 (0%) 36,300 72.6 0 0 2,000 2,300 1,700
01/04/2026 2,000 0 (0%) 12,400 24.81 0 0 2,000 2,300 1,700
31/03/2026 2,000 0 (0%) 48,534 97.07 0 0 2,000 2,300 1,700
30/03/2026 2,000 0 (0%) 6,810 13.62 0 0 2,000 2,300 1,700
27/03/2026 2,000 0 (0%) 5,800 11.6 0 0 2,000 2,300 1,700
26/03/2026 2,000 0 (0%) 21,400 42.8 0 0 2,000 2,300 1,700
25/03/2026 2,000 0 (0%) 23,300 46.6 0 0 2,000 2,300 1,700
24/03/2026 2,000 0 (0%) 13,100 26.22 0 0 2,000 2,300 1,700
23/03/2026 1,900 -0.1 (-5%) 59,900 119.7 0 0 2,000 2,300 1,700
20/03/2026 2,000 0 (0%) 35,200 70.4 0 0 2,000 2,300 1,700
19/03/2026 2,000 -0.1 (-4.76%) 5,600 11.34 0 0 2,100 2,400 1,800
18/03/2026 2,100 0 (0%) 7,700 16.17 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 47,750 100.28 0 0 2,100 2,400 1,800
16/03/2026 2,100 0 (0%) 8,104 17.02 0 0 2,100 2,400 1,800

Historical Data-ko - BSC

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