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
23/02/2026 3,400 0 (0%) 1,232 4.23 0 0 3,400 3,900 2,900
16/02/2026 3,400 0 (0%) 0 0 0 0 3,400 0 0
13/02/2026 3,400 0 (0%) 1,292 4.38 0 0 3,400 3,900 2,900
12/02/2026 3,400 -0.1 (-2.86%) 2,801 9.53 0 0 3,500 4,000 3,000
11/02/2026 3,400 0 (0%) 2,000 6.9 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 10,682 36.36 0 0 3,400 3,900 2,900
09/02/2026 3,500 0.1 (2.94%) 7,640 26.23 0 0 3,400 3,900 2,900
06/02/2026 3,400 0 (0%) 8,055 27.13 0 0 3,400 3,900 2,900
05/02/2026 3,300 -0.1 (-2.94%) 7,770 26.54 0 0 3,400 3,900 2,900
04/02/2026 3,400 -0.1 (-2.86%) 6,493 22.07 0 0 3,500 4,000 3,000
03/02/2026 3,500 0.1 (2.94%) 1,100 3.85 0 0 3,400 3,900 2,900
02/02/2026 3,400 0 (0%) 2,200 7.39 0 0 3,400 3,900 2,900
30/01/2026 3,400 0 (0%) 1,900 6.48 0 0 3,400 3,900 2,900
29/01/2026 3,400 0.1 (3.03%) 1,530 5.17 0 0 3,300 3,700 2,900
28/01/2026 3,300 -0.2 (-5.71%) 8,599 28.39 0 0 3,500 4,000 3,000
27/01/2026 3,500 0.1 (2.94%) 3,001 10.5 0 0 3,400 3,900 2,900
26/01/2026 3,500 0 (0%) 2,428 8.27 0 0 3,500 4,000 3,000
23/01/2026 3,500 0 (0%) 1,502 5.25 0 0 3,500 4,000 3,000
22/01/2026 3,400 0.1 (3.03%) 3,360 11.66 0 0 3,300 3,700 2,900
21/01/2026 3,500 0.3 (9.38%) 17,584 58.73 0 0 3,200 3,600 2,800
20/01/2026 3,300 0 (0%) 22,743 73.73 0 0 3,300 3,700 2,900
19/01/2026 3,300 -0.1 (-2.94%) 2,982 9.94 0 0 3,400 3,900 2,900
16/01/2026 3,400 0 (0%) 228 0.78 0 0 3,400 3,900 2,900
15/01/2026 3,300 0 (0%) 1,049 3.56 0 0 3,300 3,700 2,900
14/01/2026 3,300 -0.1 (-2.94%) 1,101 3.65 0 0 3,400 3,900 2,900
13/01/2026 3,400 0 (0%) 2,158 7.33 0 0 3,400 3,900 2,900
12/01/2026 3,300 0 (0%) 1,850 6.22 0 0 3,300 3,700 2,900
09/01/2026 3,300 0 (0%) 90 0.29 0 0 3,300 3,700 2,900
08/01/2026 3,300 0 (0%) 851 2.8 0 0 3,300 3,700 2,900
07/01/2026 3,300 0 (0%) 6,900 22.92 0 0 3,300 3,700 2,900
06/01/2026 3,400 0 (0%) 1,250 4.18 0 0 3,400 3,900 2,900
05/01/2026 3,400 0 (0%) 701 2.38 0 0 3,400 3,900 2,900
31/12/2025 3,400 0 (0%) 1,398 4.74 0 0 3,400 3,900 2,900
30/12/2025 3,400 0.1 (3.03%) 1,000 3.4 0 0 3,300 3,700 2,900
29/12/2025 3,400 -0.1 (-2.86%) 1,796 6. 0 0 3,500 4,000 3,000
26/12/2025 3,500 0.1 (2.94%) 315 1.07 0 0 3,400 3,900 2,900
25/12/2025 3,600 0.3 (9.09%) 14,940 51.47 0 0 3,300 3,700 2,900
24/12/2025 3,300 0 (0%) 1,100 3.62 0 0 3,300 3,700 2,900
23/12/2025 3,300 0 (0%) 1,992 6.56 0 0 3,300 3,700 2,900
22/12/2025 3,500 0.2 (6.06%) 2,440 8.09 0 0 3,300 3,700 2,900
19/12/2025 3,300 -0.1 (-2.94%) 1,091 3.6 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 1,323 4.48 0 0 3,400 3,900 2,900
17/12/2025 3,500 0.1 (2.94%) 10,700 36.39 0 0 3,400 3,900 2,900
16/12/2025 3,500 0.3 (9.38%) 12,936 43.76 0 0 3,200 3,600 2,800
15/12/2025 3,300 0 (0%) 3,480 11.22 0 0 3,300 3,700 2,900
12/12/2025 3,300 -0.1 (-2.94%) 15,375 50.76 0 0 3,400 3,900 2,900
11/12/2025 3,400 0 (0%) 1,200 4.08 0 0 3,400 3,900 2,900
10/12/2025 3,400 0 (0%) 1,302 4.43 0 0 3,400 3,900 2,900
09/12/2025 3,400 0 (0%) 300 1.03 0 0 3,400 3,900 2,900
08/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/12/2025 3,400 0 (0%) 8,450 28.4 0 0 3,400 3,900 2,900
04/12/2025 3,300 0 (0%) 1,600 5.4 0 0 3,300 3,700 2,900
03/12/2025 3,400 0 (0%) 5,317 17.46 0 0 3,400 3,900 2,900
02/12/2025 3,400 0 (0%) 2,074 7.05 0 0 3,400 3,900 2,900
01/12/2025 3,400 0 (0%) 2,880 9.78 0 0 3,400 3,900 2,900
28/11/2025 3,400 -0.1 (-2.86%) 2,960 10.07 0 0 3,500 4,000 3,000
27/11/2025 3,600 0.1 (2.86%) 2,300 7.94 0 0 3,500 4,000 3,000
26/11/2025 3,500 0 (0%) 5,201 18.2 0 0 3,500 4,000 3,000
25/11/2025 3,500 0 (0%) 8,284 29.09 0 0 3,500 4,000 3,000
24/11/2025 3,500 0 (0%) 2,903 10.15 0 0 3,500 4,000 3,000
21/11/2025 3,600 0 (0%) 2,963 10.39 0 0 3,600 4,100 3,100
20/11/2025 3,700 0.1 (2.78%) 6,250 22.32 0 0 3,600 4,100 3,100
19/11/2025 3,600 0 (0%) 80 0.28 0 0 3,600 4,100 3,100
18/11/2025 3,600 0 (0%) 7,700 27.51 0 0 3,600 4,100 3,100
17/11/2025 3,600 0 (0%) 2,781 9.93 0 0 3,600 4,100 3,100
14/11/2025 3,600 0.1 (2.86%) 8,112 28.92 0 0 3,500 4,000 3,000
13/11/2025 3,500 0 (0%) 6,220 21.77 0 0 3,500 4,000 3,000
12/11/2025 3,500 0 (0%) 6,270 21.95 0 0 3,500 4,000 3,000
11/11/2025 3,500 0 (0%) 2,100 7.35 0 0 3,500 4,000 3,000
10/11/2025 3,500 -0.1 (-2.78%) 9,506 33.41 0 0 3,600 4,100 3,100
07/11/2025 3,500 -0.1 (-2.78%) 6,790 24.66 0 0 3,600 4,100 3,100
06/11/2025 3,600 -0.1 (-2.7%) 8,188 29.5 0 0 3,700 4,200 3,200
05/11/2025 3,700 0.1 (2.78%) 502 1.86 0 0 3,600 4,100 3,100
04/11/2025 3,600 0 (0%) 6,740 24.26 0 0 3,600 4,100 3,100
03/11/2025 3,600 0 (0%) 3,400 12.24 0 0 3,600 4,100 3,100
31/10/2025 3,700 0 (0%) 2,095 7.62 0 0 3,700 4,200 3,200
30/10/2025 3,700 0 (0%) 5,232 19.36 0 0 3,700 4,200 3,200
29/10/2025 3,600 -0.1 (-2.7%) 1,931 7.06 0 0 3,700 4,200 3,200
28/10/2025 3,600 -0.1 (-2.7%) 2,700 9.87 0 0 3,700 4,200 3,200
27/10/2025 3,700 0 (0%) 1,900 7 0 0 3,700 4,200 3,200
24/10/2025 3,800 0.1 (2.7%) 3,060 11.18 0 0 3,700 4,200 3,200
23/10/2025 3,700 0 (0%) 3,090 11.43 0 0 3,700 4,200 3,200
22/10/2025 3,700 0 (0%) 6,201 22.94 0 0 3,700 4,200 3,200
21/10/2025 3,800 0 (0%) 29,400 108.82 0 0 3,800 4,300 3,300
20/10/2025 3,800 -0.1 (-2.56%) 1,700 6.46 0 0 3,900 4,400 3,400
17/10/2025 4,000 0.3 (8.11%) 14,534 56.65 0 0 3,700 4,200 3,200
16/10/2025 3,700 0 (0%) 2,701 10. 0 0 3,700 4,200 3,200
15/10/2025 3,700 -0.1 (-2.63%) 15,000 55.9 0 0 3,800 4,300 3,300
14/10/2025 3,800 0 (0%) 1,000 3.8 0 0 3,800 4,300 3,300
13/10/2025 3,700 0 (0%) 4,010 15.21 0 0 3,700 4,200 3,200
10/10/2025 3,800 0 (0%) 11,470 42.85 0 0 3,800 4,300 3,300
09/10/2025 3,800 0 (0%) 5,046 18.99 0 0 3,800 4,300 3,300
08/10/2025 3,900 0.1 (2.63%) 3,540 13.48 0 0 3,800 4,300 3,300
07/10/2025 3,800 0 (0%) 4,375 16.64 0 0 3,800 4,300 3,300
06/10/2025 3,800 0 (0%) 10,580 40.23 0 0 3,800 4,300 3,300
03/10/2025 3,800 -0.1 (-2.56%) 5,900 22.42 0 0 3,900 4,400 3,400
02/10/2025 3,900 -0.1 (-2.5%) 945 3.69 0 0 4,000 4,600 3,400
01/10/2025 4,000 0.1 (2.56%) 19,905 79.2 0 0 3,900 4,400 3,400
30/09/2025 4,000 0.2 (5.26%) 4,210 16.2 0 0 3,800 4,300 3,300
29/09/2025 3,900 0.1 (2.63%) 2,600 9.89 0 0 3,800 4,300 3,300
26/09/2025 3,800 0 (0%) 716 2.72 0 0 3,800 4,300 3,300
25/09/2025 3,900 0 (0%) 3,283 12.54 0 0 3,900 4,400 3,400
24/09/2025 3,900 0 (0%) 9,551 36.87 0 0 3,900 4,400 3,400
23/09/2025 4,000 0.1 (2.56%) 14,889 58.07 0 0 3,900 4,400 3,400
22/09/2025 3,900 0 (0%) 3,580 13.96 0 0 3,900 4,400 3,400
19/09/2025 3,900 0 (0%) 3,280 12.8 0 0 3,900 4,400 3,400
18/09/2025 3,900 -0.1 (-2.5%) 58,776 231.12 0 0 4,000 4,600 3,400
17/09/2025 3,900 -0.1 (-2.5%) 270 1.07 0 0 4,000 4,600 3,400
16/09/2025 4,000 0 (0%) 3,620 14.48 0 0 4,000 4,600 3,400
15/09/2025 4,000 0 (0%) 3,532 14.12 0 0 4,000 4,600 3,400
12/09/2025 4,000 0.1 (2.56%) 1,930 7.72 0 0 3,900 4,400 3,400
11/09/2025 3,900 0 (0%) 5,010 19.66 0 0 3,900 4,400 3,400
10/09/2025 3,900 -0.1 (-2.5%) 1,100 4.29 0 0 4,000 4,600 3,400
09/09/2025 4,000 0 (0%) 8,410 33.62 0 0 4,000 4,600 3,400
08/09/2025 4,000 0 (0%) 8,026 32.08 0 0 4,000 4,600 3,400
05/09/2025 4,000 -0.1 (-2.44%) 10,580 42.36 0 0 4,100 4,700 3,500
04/09/2025 4,000 -0.1 (-2.44%) 12,822 52. 0 0 4,100 4,700 3,500
03/09/2025 4,000 -0.1 (-2.44%) 2,105 8.52 0 0 4,100 4,700 3,500
29/08/2025 4,100 0 (0%) 4,802 19.6 0 0 4,100 4,700 3,500
28/08/2025 4,100 0 (0%) 6,730 27.57 0 0 4,100 4,700 3,500
27/08/2025 4,000 -0.1 (-2.44%) 13,780 55.97 0 0 4,100 4,700 3,500
26/08/2025 4,100 0.1 (2.5%) 1,404 5.76 0 0 4,000 4,600 3,400
25/08/2025 4,000 0.1 (2.56%) 1,979 7.96 0 0 3,900 4,400 3,400

Historical Data-ko - BSC

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