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
10/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
22/05/2026 3,000 -0.1 (-3.23%) 100 0.3 0 0 3,100 3,500 2,700
21/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/05/2026 3,100 0.2 (6.9%) 100 0.31 0 0 2,900 3,300 2,500
19/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/05/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
14/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/04/2026 2,900 -0.2 (-6.45%) 100 0.29 0 0 3,100 3,500 2,700
28/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/04/2026 3,100 0 (0%) 600 1.86 0 0 3,100 3,500 2,700
15/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/04/2026 3,100 0 (0%) 10 0.03 0 0 3,100 3,500 2,700
13/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/04/2026 3,100 0.3 (10.71%) 1,600 4.96 0 0 2,800 3,200 2,400
09/04/2026 2,800 0 (0%) 415 1.16 0 0 2,800 3,200 2,400
08/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/04/2026 2,800 0.3 (12%) 400 1.12 0 0 2,500 2,800 2,200
06/04/2026 2,500 -0.2 (-7.41%) 8,700 21.76 0 0 2,700 3,100 2,300
03/04/2026 2,700 0 (0%) 102 0.28 0 0 2,700 3,100 2,300
02/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/03/2026 2,700 -0.3 (-10%) 400 1.08 0 0 3,000 3,400 2,600
30/03/2026 3,000 0 (0%) 400 1.2 0 0 3,000 3,400 2,600
27/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/03/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
24/03/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
23/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/03/2026 3,000 0 (0%) 18 0.05 0 0 3,000 3,400 2,600
18/03/2026 3,000 -0.3 (-9.09%) 1,200 3.6 0 0 3,300 3,700 2,900
17/03/2026 3,300 0 (0%) 500 1.65 0 0 3,300 3,700 2,900
16/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/03/2026 3,300 0.3 (10%) 200 0.66 0 0 3,000 3,400 2,600
11/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/03/2026 3,000 0 (0%) 11,200 33.61 0 0 3,000 3,400 2,600
06/03/2026 3,000 -0.4 (-11.76%) 1,800 5.42 0 0 3,400 3,900 2,900
05/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/03/2026 3,500 0.1 (2.94%) 2,103 7.16 0 0 3,400 3,900 2,900
27/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/02/2026 3,400 0.2 (6.25%) 100 0.34 0 0 3,200 3,600 2,800
25/02/2026 3,200 0.2 (6.67%) 386 1.22 0 0 3,000 3,400 2,600
24/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/02/2026 3,000 -0.1 (-3.23%) 5,811 17.57 0 0 3,100 3,500 2,700
13/02/2026 3,100 0.1 (3.33%) 2,986 9.15 0 0 3,000 3,400 2,600
12/02/2026 3,300 -0.1 (-2.94%) 5,300 15.93 0 0 3,400 3,900 2,900
11/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/02/2026 3,400 0 (0%) 5 0.02 0 0 3,400 3,900 2,900
05/02/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
04/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/02/2026 3,500 0.3 (9.38%) 4,100 14.07 0 0 3,200 3,600 2,800
02/02/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
30/01/2026 3,200 -0.4 (-11.11%) 201 0.64 0 0 3,600 4,100 3,100
29/01/2026 3,600 0.1 (2.86%) 3,000 10.8 0 0 3,500 4,000 3,000
28/01/2026 3,500 0.3 (9.38%) 1,101 3.85 0 0 3,200 3,600 2,800
27/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/01/2026 3,300 0 (0%) 1,100 3.53 0 0 3,300 3,700 2,900
20/01/2026 3,300 0 (0%) 1,020 3.32 0 0 3,300 3,700 2,900
19/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/01/2026 3,300 0 (0%) 664 2.19 0 0 3,300 3,700 2,900
15/01/2026 3,300 -0.1 (-2.94%) 600 1.98 0 0 3,400 3,900 2,900
14/01/2026 3,400 -0.2 (-5.56%) 200 0.68 0 0 3,600 4,100 3,100
13/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/01/2026 3,600 0.2 (5.88%) 100 0.36 0 0 3,400 3,900 2,900
09/01/2026 3,300 -0.3 (-8.33%) 400 1.35 0 0 3,600 4,100 3,100
08/01/2026 3,600 0.1 (2.86%) 800 2.88 0 0 3,500 4,000 3,000
07/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/01/2026 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
05/01/2026 3,200 -0.3 (-8.57%) 1,400 4.5 0 0 3,500 4,000 3,000
31/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/12/2025 3,600 -0.2 (-5.26%) 300 1.05 0 0 3,800 4,300 3,300
29/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/12/2025 3,800 0 (0%) 10 0.03 0 0 3,800 4,300 3,300
25/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/12/2025 3,800 0 (0%) 37 0.12 0 0 3,800 4,300 3,300
23/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
19/12/2025 3,800 0.4 (11.76%) 537 2.05 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 710 2.41 0 0 3,400 3,900 2,900
17/12/2025 3,400 -0.2 (-5.56%) 900 3.06 0 0 3,600 4,100 3,100
16/12/2025 3,500 -0.2 (-5.41%) 200 0.71 0 0 3,700 4,200 3,200
15/12/2025 3,800 0.2 (5.56%) 600 2.24 0 0 3,600 4,100 3,100
12/12/2025 3,600 -0.3 (-7.69%) 300 1.08 0 0 3,900 4,400 3,400
11/12/2025 3,600 0.2 (5.88%) 1,437 5.57 0 0 3,400 3,900 2,900
10/12/2025 3,400 0 (0%) 4 0.01 0 0 3,400 3,900 2,900

Historical Data-ko - BSC

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