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
22/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/09/2026 2,700 0 (0%) 231 0.61 0 0 2,700 3,100 2,300
18/09/2026 2,800 0.2 (7.69%) 5,318 14.51 0 0 2,600 2,900 2,300
17/09/2026 2,600 -0.1 (-3.7%) 6,300 16.38 0 0 2,700 3,100 2,300
16/09/2026 2,700 0 (0%) 3,786 10.12 0 0 2,700 3,100 2,300
15/09/2026 2,700 0 (0%) 2,311 6.24 0 0 2,700 3,100 2,300
14/09/2026 2,700 0 (0%) 1,664 4.45 0 0 2,700 3,100 2,300
11/09/2026 2,700 0 (0%) 200 0.54 0 0 2,700 3,100 2,300
10/09/2026 2,800 0 (0%) 6,226 16.97 0 0 2,800 3,200 2,400
09/09/2026 2,700 0.1 (3.85%) 400 1.1 0 0 2,600 2,900 2,300
08/09/2026 2,700 0.1 (3.85%) 3,000 7.91 0 0 2,600 2,900 2,300
07/09/2026 2,700 0 (0%) 9,270 24.52 0 0 2,700 3,100 2,300
04/09/2026 2,700 0 (0%) 2,619 7.07 0 0 2,700 3,100 2,300
03/09/2026 2,700 0 (0%) 9,641 25.93 0 0 2,700 3,100 2,300
28/08/2026 2,700 0.1 (3.85%) 6,021 16.49 0 0 2,600 2,900 2,300
27/08/2026 2,700 0.1 (3.85%) 1,180 3.08 0 0 2,600 2,900 2,300
26/08/2026 2,600 -0.1 (-3.7%) 1,878 4.93 0 0 2,700 3,100 2,300
25/08/2026 2,800 0.1 (3.7%) 3,291 8.8 0 0 2,700 3,100 2,300
24/08/2026 2,700 0.1 (3.85%) 1,501 4.09 0 0 2,600 2,900 2,300
21/08/2026 2,700 0 (0%) 3,734 9.81 0 0 2,700 3,100 2,300
20/08/2026 2,700 -0.1 (-3.57%) 4,701 12.69 0 0 2,800 3,200 2,400
19/08/2026 2,800 0 (0%) 10 0.03 0 0 2,800 3,200 2,400
18/08/2026 2,800 0 (0%) 4,108 11.51 0 0 2,800 3,200 2,400
17/08/2026 2,700 0 (0%) 3,600 9.98 0 0 2,700 3,100 2,300
14/08/2026 2,700 -0.1 (-3.57%) 902 2.44 0 0 2,800 3,200 2,400
13/08/2026 2,800 0.1 (3.7%) 17,555 49.14 0 0 2,700 3,100 2,300
12/08/2026 2,700 0 (0%) 1,819 4.91 0 0 2,700 3,100 2,300
11/08/2026 2,700 0 (0%) 7,400 19.93 0 0 2,700 3,100 2,300
10/08/2026 2,700 0 (0%) 10,301 27.81 0 0 2,700 3,100 2,300
07/08/2026 2,700 0 (0%) 3,780 10.21 0 0 2,700 3,100 2,300
06/08/2026 2,700 0 (0%) 6,580 17.62 0 0 2,700 3,100 2,300
05/08/2026 2,700 0.1 (3.85%) 7,226 19.34 0 0 2,600 2,900 2,300
04/08/2026 2,700 0.1 (3.85%) 2,882 7.58 0 0 2,600 2,900 2,300
03/08/2026 2,700 0.1 (3.85%) 3,260 8.62 0 0 2,600 2,900 2,300
31/07/2026 2,600 0 (0%) 2,996 7.85 0 0 2,600 2,900 2,300
30/07/2026 2,700 0 (0%) 2,105 5.55 0 0 2,700 3,100 2,300
29/07/2026 2,700 0.1 (3.85%) 2,598 7.01 0 0 2,600 2,900 2,300
28/07/2026 2,700 0.1 (3.85%) 6,370 16.8 0 0 2,600 2,900 2,300
27/07/2026 2,700 0 (0%) 1,162 3.06 0 0 2,700 3,100 2,300
24/07/2026 2,700 0.1 (3.85%) 1,029 2.78 0 0 2,600 2,900 2,300
23/07/2026 2,800 0 (0%) 6,770 17.93 0 0 2,800 3,200 2,400
22/07/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
21/07/2026 2,700 -0.1 (-3.57%) 2,409 6.66 0 0 2,800 3,200 2,400
20/07/2026 2,800 0 (0%) 4,008 11.13 0 0 2,800 3,200 2,400
17/07/2026 2,800 0 (0%) 1,514 4.24 0 0 2,800 3,200 2,400
16/07/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
15/07/2026 2,800 0 (0%) 2,000 5.6 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 8,300 23.34 0 0 2,800 3,200 2,400
13/07/2026 2,800 0 (0%) 3,317 9.29 0 0 2,800 3,200 2,400
10/07/2026 2,800 0 (0%) 2,370 6.53 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 4,102 11.29 0 0 2,800 3,200 2,400
08/07/2026 2,800 0.1 (3.7%) 6,280 17.5 0 0 2,700 3,100 2,300
07/07/2026 2,700 0 (0%) 2,727 7.39 0 0 2,700 3,100 2,300
06/07/2026 2,800 0 (0%) 10,801 29.5 0 0 2,800 3,200 2,400
03/07/2026 2,800 0 (0%) 3,055 8.57 0 0 2,800 3,200 2,400
02/07/2026 2,900 0 (0%) 2,660 7.51 0 0 2,900 3,300 2,500
01/07/2026 2,900 0.1 (3.57%) 130 0.38 0 0 2,800 3,200 2,400
30/06/2026 2,900 0.1 (3.57%) 2,780 7.8 0 0 2,800 3,200 2,400
29/06/2026 2,800 0 (0%) 6,100 17.08 0 0 2,800 3,200 2,400
26/06/2026 2,900 0 (0%) 1,310 3.71 0 0 2,900 3,300 2,500
25/06/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
24/06/2026 2,900 0 (0%) 8,590 24.58 0 0 2,900 3,300 2,500
23/06/2026 2,800 -0.1 (-3.45%) 3,400 9.78 0 0 2,900 3,300 2,500
22/06/2026 2,900 0 (0%) 9,500 27.65 0 0 2,900 3,300 2,500
19/06/2026 2,900 0 (0%) 5,580 16.18 0 0 2,900 3,300 2,500
18/06/2026 2,900 0 (0%) 2,200 6.38 0 0 2,900 3,300 2,500
17/06/2026 2,900 0 (0%) 2,137 6.21 0 0 2,900 3,300 2,500
16/06/2026 3,000 0.2 (7.14%) 1,461 4.21 0 0 2,800 3,200 2,400
15/06/2026 2,900 0 (0%) 4,223 12.02 0 0 2,900 3,300 2,500
12/06/2026 2,900 0 (0%) 4,301 12.48 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 1,794 5.2 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 1,605 4.67 0 0 2,900 3,300 2,500
09/06/2026 2,900 -0.1 (-3.33%) 2,930 8.4 0 0 3,000 3,400 2,600
08/06/2026 3,000 0.1 (3.45%) 202 0.61 0 0 2,900 3,300 2,500
05/06/2026 3,000 0.1 (3.45%) 13,280 38.5 0 0 2,900 3,300 2,500
04/06/2026 3,000 0 (0%) 3,563 10.47 0 0 3,000 3,400 2,600
03/06/2026 3,000 0.1 (3.45%) 5,890 17.56 0 0 2,900 3,300 2,500
02/06/2026 2,900 0 (0%) 5,280 15.3 0 0 2,900 3,300 2,500
01/06/2026 3,000 0.1 (3.45%) 4,398 12.85 0 0 2,900 3,300 2,500
29/05/2026 3,000 0.1 (3.45%) 1,300 3.81 0 0 2,900 3,300 2,500
28/05/2026 3,000 0 (0%) 3,510 10.33 0 0 3,000 3,400 2,600
27/05/2026 3,000 0.1 (3.45%) 1,401 4.22 0 0 2,900 3,300 2,500
26/05/2026 3,100 0.2 (6.9%) 6,301 18.49 0 0 2,900 3,300 2,500
25/05/2026 3,000 0 (0%) 11,700 34.23 0 0 3,000 3,400 2,600
22/05/2026 3,000 0 (0%) 16,333 48.65 0 0 3,000 3,400 2,600
21/05/2026 3,000 -0.2 (-6.25%) 34,770 105.26 0 0 3,200 3,600 2,800
20/05/2026 3,200 0 (0%) 1,000 3.2 0 0 3,200 3,600 2,800
19/05/2026 3,200 0 (0%) 8,291 26.52 0 0 3,200 3,600 2,800
18/05/2026 3,200 0 (0%) 4,309 13.78 0 0 3,200 3,600 2,800
15/05/2026 3,200 0 (0%) 1,400 4.48 0 0 3,200 3,600 2,800
14/05/2026 3,300 0 (0%) 3,790 12.15 0 0 3,300 3,700 2,900
13/05/2026 3,200 0 (0%) 700 2.28 0 0 3,200 3,600 2,800
12/05/2026 3,200 0 (0%) 1,792 5.74 0 0 3,200 3,600 2,800
11/05/2026 3,200 0 (0%) 1,180 3.77 0 0 3,200 3,600 2,800
08/05/2026 3,300 0 (0%) 23,100 73.95 0 0 3,300 3,700 2,900
07/05/2026 3,300 0 (0%) 1,925 6.35 0 0 3,300 3,700 2,900
06/05/2026 3,300 0.1 (3.13%) 1,061 3.5 0 0 3,200 3,600 2,800
05/05/2026 3,300 0 (0%) 1,000 3.21 0 0 3,300 3,700 2,900
04/05/2026 3,200 -0.1 (-3.03%) 20,800 67.68 0 0 3,300 3,700 2,900
29/04/2026 3,300 0 (0%) 20,291 66.95 0 0 3,300 3,700 2,900
28/04/2026 3,300 0 (0%) 1,440 4.75 0 0 3,300 3,700 2,900
24/04/2026 3,300 0 (0%) 2,799 9.24 0 0 3,300 3,700 2,900
23/04/2026 3,200 0 (0%) 4,363 14.19 0 0 3,200 3,600 2,800
22/04/2026 3,300 0 (0%) 2,093 6.78 0 0 3,300 3,700 2,900
21/04/2026 3,300 0 (0%) 10,590 34.64 0 0 3,300 3,700 2,900
20/04/2026 3,300 0 (0%) 2,647 8.8 0 0 3,300 3,700 2,900
17/04/2026 3,400 0.2 (6.25%) 1,490 4.89 0 0 3,200 3,600 2,800
16/04/2026 3,300 0.1 (3.13%) 1,681 5.33 0 0 3,200 3,600 2,800
15/04/2026 3,200 -0.1 (-3.03%) 805 2.6 0 0 3,300 3,700 2,900
14/04/2026 3,200 -0.1 (-3.03%) 591 1.94 0 0 3,300 3,700 2,900
13/04/2026 3,300 0 (0%) 2,690 8.87 0 0 3,300 3,700 2,900
10/04/2026 3,300 0 (0%) 4,301 14.09 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 2,096 6.96 0 0 3,300 3,700 2,900
08/04/2026 3,300 0 (0%) 4,101 13.53 0 0 3,300 3,700 2,900
07/04/2026 3,300 0 (0%) 1,715 5.64 0 0 3,300 3,700 2,900
06/04/2026 3,300 0.1 (3.13%) 11,480 37.69 0 0 3,200 3,600 2,800
03/04/2026 3,200 -0.1 (-3.03%) 8,420 27.09 0 0 3,300 3,700 2,900
02/04/2026 3,300 -0.1 (-2.94%) 3,341 11.06 0 0 3,400 3,900 2,900
01/04/2026 3,400 0 (0%) 1,680 5.71 0 0 3,400 3,900 2,900
31/03/2026 3,400 0.1 (3.03%) 1,177 3.99 0 0 3,300 3,700 2,900
30/03/2026 3,300 0 (0%) 3,511 11.59 0 0 3,300 3,700 2,900
27/03/2026 3,300 0 (0%) 788 2.59 0 0 3,300 3,700 2,900
26/03/2026 3,300 0 (0%) 4,521 15.12 0 0 3,300 3,700 2,900
25/03/2026 3,300 0 (0%) 1,906 6.26 0 0 3,300 3,700 2,900
24/03/2026 3,300 0 (0%) 878 2.88 0 0 3,300 3,700 2,900
23/03/2026 3,300 0 (0%) 1,180 3.89 0 0 3,300 3,700 2,900

Historical Data-ko - BSC

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