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
13/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/03/2026 3,200 0.1 (3.23%) 206 0.66 0 0 3,100 3,500 2,700
11/03/2026 3,100 -0.1 (-3.13%) 3,400 10.5 0 0 3,200 3,600 2,800
10/03/2026 3,200 0.3 (10.34%) 500 1.6 0 0 2,900 3,300 2,500
09/03/2026 2,900 -0.4 (-12.12%) 15,601 45.54 0 0 3,300 3,700 2,900
06/03/2026 3,200 0.1 (3.23%) 400 1.31 0 0 3,100 3,500 2,700
05/03/2026 3,000 -0.1 (-3.23%) 4,022 12.4 0 0 3,100 3,500 2,700
04/03/2026 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
03/03/2026 3,100 0 (0%) 4,600 14.26 0 0 3,100 3,500 2,700
02/03/2026 3,100 -0.2 (-6.06%) 3,749 11.62 0 0 3,300 3,700 2,900
27/02/2026 3,300 0.4 (13.79%) 200 0.66 0 0 2,900 3,300 2,500
26/02/2026 3,300 -0.1 (-2.94%) 26,600 77.71 0 0 3,400 3,900 2,900
25/02/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
24/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/02/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
12/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/02/2026 3,500 0 (0%) 400 1.36 0 0 3,500 4,000 3,000
10/02/2026 3,500 0.3 (9.38%) 141 0.48 0 0 3,200 3,600 2,800
09/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/02/2026 3,200 -0.3 (-8.57%) 1,405 4.5 0 0 3,500 4,000 3,000
05/02/2026 3,500 0.2 (6.06%) 200 0.7 0 0 3,300 3,700 2,900
04/02/2026 3,300 0.2 (6.45%) 1,600 5.28 0 0 3,100 3,500 2,700
03/02/2026 3,100 -0.2 (-6.06%) 3,000 9.21 0 0 3,300 3,700 2,900
02/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/01/2026 3,300 -0.1 (-2.94%) 1,000 3.3 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 9 0.03 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 50 0.18 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/01/2026 3,400 0 (0%) 301 1.02 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 2,300 7.82 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/01/2026 3,500 0.1 (2.94%) 900 3.07 0 0 3,400 3,900 2,900
19/01/2026 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
16/01/2026 3,300 -0.2 (-5.71%) 7,600 25.67 0 0 3,500 4,000 3,000
15/01/2026 3,500 0 (0%) 6,800 23.8 0 0 3,500 4,000 3,000
14/01/2026 3,500 0 (0%) 7,700 26.95 0 0 3,500 4,000 3,000
13/01/2026 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
12/01/2026 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
09/01/2026 3,500 0 (0%) 30 0.1 0 0 3,500 4,000 3,000
08/01/2026 3,500 0 (0%) 600 2.1 0 0 3,500 4,000 3,000
07/01/2026 3,500 0 (0%) 900 3.15 0 0 3,500 4,000 3,000
06/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/01/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
31/12/2025 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
30/12/2025 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
29/12/2025 3,600 0.1 (2.86%) 2,200 7.72 0 0 3,500 4,000 3,000
26/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/12/2025 3,500 0 (0%) 60 0.21 0 0 3,500 4,000 3,000
23/12/2025 3,500 0 (0%) 7,600 26.6 0 0 3,500 4,000 3,000
22/12/2025 3,500 0 (0%) 1,100 3.85 0 0 3,500 4,000 3,000
19/12/2025 3,600 0 (0%) 200 0.69 0 0 3,600 4,100 3,100
18/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/12/2025 3,500 -0.2 (-5.41%) 1,000 3.55 0 0 3,700 4,200 3,200
11/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/12/2025 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
08/12/2025 3,500 -0.3 (-7.89%) 4,600 16.1 0 0 3,800 4,300 3,300
05/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/12/2025 3,800 0.3 (8.57%) 100 0.38 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/11/2025 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
27/11/2025 3,500 -0.2 (-5.41%) 3,600 12.6 0 0 3,700 4,200 3,200
26/11/2025 3,700 0 (0%) 12 0.04 0 0 3,700 4,200 3,200
25/11/2025 3,700 0 (0%) 800 2.96 0 0 3,700 4,200 3,200
24/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/11/2025 3,700 0 (0%) 9,357 34.51 0 0 3,700 4,200 3,200
18/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/11/2025 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
13/11/2025 3,700 0.1 (2.78%) 3,500 12.88 0 0 3,600 4,100 3,100
12/11/2025 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
11/11/2025 3,600 0 (0%) 4,900 17.64 0 0 3,600 4,100 3,100
10/11/2025 3,600 0.1 (2.86%) 1,000 3.6 0 0 3,500 4,000 3,000
07/11/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
06/11/2025 3,500 0 (0%) 600 2.1 0 0 3,500 4,000 3,000
05/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/11/2025 3,500 -0.1 (-2.78%) 2,101 7.35 0 0 3,600 4,100 3,100
03/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
31/10/2025 3,600 0 (0%) 20 0.07 0 0 3,600 4,100 3,100
30/10/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/10/2025 3,600 0.1 (2.86%) 1,085 3.89 0 0 3,500 4,000 3,000
28/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/10/2025 3,500 0 (0%) 3,900 13.65 0 0 3,500 4,000 3,000
24/10/2025 3,500 0 (0%) 500 1.75 0 0 3,500 4,000 3,000
23/10/2025 3,500 0.2 (6.06%) 200 0.7 0 0 3,300 3,700 2,900
22/10/2025 3,500 0 (0%) 2,200 7.35 0 0 3,500 4,000 3,000
21/10/2025 3,500 -0.1 (-2.78%) 600 2.1 0 0 3,600 4,100 3,100
20/10/2025 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
17/10/2025 3,500 -0.1 (-2.78%) 400 1.4 0 0 3,600 4,100 3,100
16/10/2025 3,600 0 (0%) 800 2.87 0 0 3,600 4,100 3,100
15/10/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/10/2025 3,500 -0.1 (-2.78%) 1,600 5.73 0 0 3,600 4,100 3,100
13/10/2025 3,600 -0.1 (-2.7%) 600 2.16 0 0 3,700 4,200 3,200
10/10/2025 3,700 0 (0%) 200 0.74 0 0 3,700 4,200 3,200
09/10/2025 3,700 0.1 (2.78%) 400 1.48 0 0 3,600 4,100 3,100
08/10/2025 3,600 0.1 (2.86%) 700 2.52 0 0 3,500 4,000 3,000
07/10/2025 3,600 0 (0%) 9,200 32.31 0 0 3,600 4,100 3,100
06/10/2025 3,600 0 (0%) 4,000 14.41 0 0 3,600 4,100 3,100
03/10/2025 3,600 0 (0%) 800 2.88 0 0 3,600 4,100 3,100
02/10/2025 3,500 -0.1 (-2.78%) 3,278 11.67 0 0 3,600 4,100 3,100
01/10/2025 3,600 0 (0%) 600 2.16 0 0 3,600 4,100 3,100
30/09/2025 3,700 0.1 (2.78%) 1,100 3.97 0 0 3,600 4,100 3,100
29/09/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/09/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/09/2025 3,600 -0.1 (-2.7%) 114 0.41 0 0 3,700 4,200 3,200
24/09/2025 3,800 0.3 (8.57%) 8,500 31.8 0 0 3,500 4,000 3,000
23/09/2025 3,600 0 (0%) 12,200 42.78 0 0 3,600 4,100 3,100
22/09/2025 3,600 0 (0%) 3,100 11.16 0 0 3,600 4,100 3,100
19/09/2025 3,600 0 (0%) 2,909 10.48 0 0 3,600 4,100 3,100
18/09/2025 3,600 -0.1 (-2.7%) 91,200 331.06 0 0 3,700 4,200 3,200
17/09/2025 3,700 0 (0%) 24,700 91.39 0 0 3,700 4,200 3,200
16/09/2025 3,700 0 (0%) 175,030 650.54 0 0 3,700 4,200 3,200
15/09/2025 3,700 0 (0%) 1,200 4.44 0 0 3,700 4,200 3,200

Historical Data-ko - BSC

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