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
12/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
11/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
10/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
09/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
06/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
05/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
04/03/2026 2,180 0 (0%) 0 0 0 0 2,180 0 0
03/03/2026 2,180 -0.02 (-0.91%) 55,900 118.47 0 0 2,200 2,350 2,050
02/03/2026 2,200 -0.02 (-0.9%) 39,100 86.15 0 0 2,220 2,370 2,070
27/02/2026 2,220 0 (0%) 33,400 74.45 0 0 2,220 2,370 2,070
26/02/2026 2,220 0.02 (0.91%) 17,000 37.76 0 0 2,200 2,350 2,050
25/02/2026 2,200 -0.05 (-2.22%) 114,900 249.61 0 0 2,250 2,400 2,100
24/02/2026 2,250 -0.01 (-0.44%) 34,200 74.94 0 0 2,260 2,410 2,110
23/02/2026 2,260 -0.01 (-0.44%) 10,400 23.08 0 0 2,270 2,420 2,120
13/02/2026 2,270 0 (0%) 8,200 18.55 0 0 2,270 2,420 2,120
12/02/2026 2,270 0.07 (3.18%) 21,800 48.42 0 0 2,200 2,350 2,050
11/02/2026 2,200 -0.12 (-5.17%) 43,600 95.93 0 0 2,320 2,480 2,160
10/02/2026 2,320 0.07 (3.11%) 19,700 44.07 0 0 2,250 2,400 2,100
09/02/2026 2,250 -0.03 (-1.32%) 101,800 220.27 0 0 2,280 2,430 2,130
06/02/2026 2,280 -0.16 (-6.56%) 46,600 106.94 0 0 2,440 2,610 2,270
05/02/2026 2,440 -0.04 (-1.61%) 30,800 73.06 0 0 2,480 2,650 2,310
04/02/2026 2,480 0.16 (6.9%) 224,100 554.98 0 0 2,320 2,480 2,160
03/02/2026 2,320 0.15 (6.91%) 73,500 170.04 0 0 2,170 2,320 2,020
02/02/2026 2,170 0 (0%) 55,100 119.72 0 0 2,170 2,320 2,020
30/01/2026 2,170 -0.16 (-6.87%) 316,300 690.17 0 0 2,330 2,490 2,170
29/01/2026 2,330 -0.17 (-6.8%) 172,000 405.66 0 0 2,500 2,670 2,330
28/01/2026 2,500 -0.08 (-3.1%) 191,800 469.62 0 0 2,580 2,760 2,400
27/01/2026 2,580 -0.17 (-6.18%) 20,100 54.79 0 0 2,750 2,940 2,560
26/01/2026 2,750 -0.04 (-1.43%) 54,400 149.64 0 0 2,790 2,980 2,600
23/01/2026 2,790 -0.01 (-0.36%) 39,000 107.37 0 0 2,800 2,990 2,610
22/01/2026 2,800 -0.03 (-1.06%) 6,000 16.77 0 0 2,830 3,020 2,640
21/01/2026 2,830 -0.03 (-1.05%) 11,100 30.95 0 0 2,860 3,060 2,660
20/01/2026 2,860 0.04 (1.42%) 4,500 12.61 0 0 2,820 3,010 2,630
19/01/2026 2,820 0.04 (1.44%) 8,500 23.72 0 0 2,780 2,970 2,590
16/01/2026 2,780 -0.01 (-0.36%) 9,000 25.11 0 0 2,790 2,980 2,600
15/01/2026 2,790 0 (0%) 7,800 21.68 0 0 2,790 2,980 2,600
14/01/2026 2,790 0.05 (1.82%) 22,000 60.23 0 0 2,740 2,930 2,550
13/01/2026 2,740 0 (0%) 19,300 52.06 0 0 2,740 2,930 2,550
12/01/2026 2,740 -0.06 (-2.14%) 9,000 24.69 0 0 2,800 2,990 2,610
09/01/2026 2,800 0.01 (0.36%) 10,000 27.55 0 0 2,790 2,980 2,600
08/01/2026 2,790 0.09 (3.33%) 12,600 34.22 0 0 2,700 2,880 2,520
07/01/2026 2,700 -0.02 (-0.74%) 14,000 37.9 0 0 2,720 2,910 2,530
06/01/2026 2,720 0.07 (2.64%) 15,300 41.47 0 0 2,650 2,830 2,470
05/01/2026 2,650 0.05 (1.92%) 9,100 23.8 0 0 2,600 2,780 2,420
31/12/2025 2,600 -0.09 (-3.35%) 14,300 37.97 0 0 2,690 2,870 2,510
30/12/2025 2,690 -0.04 (-1.47%) 7,200 19.39 0 0 2,730 2,920 2,540
29/12/2025 2,730 -0.02 (-0.73%) 9,500 25.89 0 0 2,750 2,940 2,560
26/12/2025 2,750 -0.04 (-1.43%) 9,700 26.29 0 0 2,790 2,980 2,600
25/12/2025 2,790 0.07 (2.57%) 10,500 28.6 0 0 2,720 2,910 2,530
24/12/2025 2,720 0 (0%) 25,400 72.49 0 0 2,720 2,910 2,530
23/12/2025 2,720 -0.09 (-3.2%) 40,200 111.75 0 0 2,810 3,000 2,620
22/12/2025 2,810 -0.12 (-4.1%) 64,800 183.43 0 0 2,930 3,130 2,730
19/12/2025 2,930 -0.19 (-6.09%) 21,400 63.8 0 0 3,120 3,330 2,910
18/12/2025 3,120 -0.07 (-2.19%) 29,300 87.88 0 0 3,190 3,410 2,970
17/12/2025 3,190 0.11 (3.57%) 16,200 49.94 0 0 3,080 3,290 2,870
16/12/2025 3,080 0.1 (3.36%) 66,100 201.15 0 0 2,980 3,180 2,780
15/12/2025 2,980 -0.09 (-2.93%) 90,200 272.17 0 0 3,070 3,280 2,860
12/12/2025 3,070 -0.15 (-4.66%) 65,000 203.27 0 0 3,220 3,440 3,000
11/12/2025 3,220 0.21 (6.98%) 239,900 771.64 0 0 3,010 3,220 2,800
10/12/2025 3,010 0.19 (6.74%) 142,800 429.75 0 0 2,820 3,010 2,630
09/12/2025 2,820 0.18 (6.82%) 80,400 225.74 0 0 2,640 2,820 2,460
08/12/2025 2,640 0.03 (1.15%) 18,900 50.15 0 0 2,610 2,790 2,430
05/12/2025 2,610 -0.1 (-3.69%) 15,600 41.65 0 0 2,710 2,890 2,530
04/12/2025 2,710 0.01 (0.37%) 2,400 6.42 0 0 2,700 2,880 2,520
03/12/2025 2,700 0.05 (1.89%) 5,700 15.43 0 0 2,650 2,830 2,470
02/12/2025 2,650 -0.02 (-0.75%) 8,100 21.6 0 0 2,670 2,850 2,490
01/12/2025 2,670 -0.08 (-2.91%) 3,700 9.88 0 0 2,750 2,940 2,560
28/11/2025 2,750 0.04 (1.48%) 19,800 52.97 0 0 2,710 2,890 2,530
27/11/2025 2,710 0 (0%) 10,900 28.56 0 0 2,710 2,890 2,530
26/11/2025 2,710 -0.01 (-0.37%) 2,500 7. 0 0 2,720 2,910 2,530
25/11/2025 2,720 -0.13 (-4.56%) 11,300 30.55 0 0 2,850 3,040 2,660
24/11/2025 2,850 -0.1 (-3.39%) 12,000 34.28 0 0 2,950 3,150 2,750
21/11/2025 2,950 0.1 (3.51%) 36,800 108.76 0 0 2,850 3,040 2,660
20/11/2025 2,850 0.18 (6.74%) 48,400 136.28 0 0 2,670 2,850 2,490
19/11/2025 2,670 0.05 (1.91%) 21,400 57.1 0 0 2,620 2,800 2,440
18/11/2025 2,620 -0.1 (-3.68%) 4,400 11.51 0 0 2,720 2,910 2,530
17/11/2025 2,720 -0.01 (-0.37%) 12,400 33.69 0 0 2,730 2,920 2,540
14/11/2025 2,730 0 (0%) 400 1.06 0 0 2,730 2,920 2,540
13/11/2025 2,730 0.01 (0.37%) 4,100 11.14 0 0 2,720 2,910 2,530
12/11/2025 2,720 0 (0%) 4,900 13.3 0 0 2,720 2,910 2,530
11/11/2025 2,720 0.09 (3.42%) 1,400 3.74 0 0 2,630 2,810 2,450
10/11/2025 2,630 -0.02 (-0.75%) 34,900 90.07 0 0 2,650 2,830 2,470
07/11/2025 2,650 0 (0%) 10,400 27.14 0 0 2,650 2,830 2,470
06/11/2025 2,650 -0.07 (-2.57%) 4,600 12.39 0 0 2,720 2,910 2,530
05/11/2025 2,720 0.07 (2.64%) 13,100 35.94 0 0 2,650 2,830 2,470
04/11/2025 2,650 -0.15 (-5.36%) 26,700 70.64 0 0 2,800 2,990 2,610
03/11/2025 2,800 0 (0%) 20,700 54.73 0 0 2,800 2,990 2,610
31/10/2025 2,800 -0.08 (-2.78%) 25,200 70.43 0 0 2,880 3,080 2,680
30/10/2025 2,880 -0.02 (-0.69%) 22,400 66.3 0 0 2,900 3,100 2,700
29/10/2025 2,900 0 (0%) 41,900 118.92 0 0 2,900 3,100 2,700
28/10/2025 2,900 -0.17 (-5.54%) 37,500 115.01 0 0 3,070 3,280 2,860
27/10/2025 3,070 0.2 (6.97%) 123,400 378.84 0 0 2,870 3,070 2,670
24/10/2025 2,870 0.18 (6.69%) 50,500 144.93 0 0 2,690 2,870 2,510
23/10/2025 2,690 0.09 (3.46%) 14,900 39.82 0 0 2,600 2,780 2,420
22/10/2025 2,600 0.04 (1.56%) 17,300 44.27 0 0 2,560 2,730 2,390
21/10/2025 2,560 -0.01 (-0.39%) 2,200 5.62 0 0 2,570 2,740 2,400
20/10/2025 2,570 0 (0%) 11,900 30.58 0 0 2,570 2,740 2,400
17/10/2025 2,570 -0.05 (-1.91%) 8,500 22.04 0 0 2,620 2,800 2,440
16/10/2025 2,620 -0.11 (-4.03%) 9,700 25.76 0 0 2,730 2,920 2,540
15/10/2025 2,730 -0.01 (-0.36%) 4,400 11.97 0 0 2,740 2,930 2,550
14/10/2025 2,740 -0.01 (-0.36%) 9,300 25.48 0 0 2,750 2,940 2,560
13/10/2025 2,750 -0.05 (-1.79%) 2,200 6.04 0 0 2,800 2,990 2,610
10/10/2025 2,800 0 (0%) 7,200 19.91 0 0 2,800 2,990 2,610
09/10/2025 2,800 0 (0%) 3,600 10.05 0 0 2,800 2,990 2,610
08/10/2025 2,800 0 (0%) 3,100 8.65 0 0 2,800 2,990 2,610
07/10/2025 2,800 0 (0%) 5,400 15.06 0 0 2,800 2,990 2,610
06/10/2025 2,800 0 (0%) 2,900 8.16 0 0 2,800 2,990 2,610
03/10/2025 2,800 0 (0%) 4,300 12.19 0 0 2,800 2,990 2,610
02/10/2025 2,800 -0.05 (-1.75%) 800 2.25 0 0 2,850 3,040 2,660
01/10/2025 2,850 0.04 (1.42%) 4,900 13.87 0 0 2,810 3,000 2,620
30/09/2025 2,810 -0.05 (-1.75%) 5,000 13.99 0 0 2,860 3,060 2,660
29/09/2025 2,860 -0.01 (-0.35%) 5,100 14.55 0 0 2,870 3,070 2,670
26/09/2025 2,870 0.04 (1.41%) 9,200 25.88 0 0 2,830 3,020 2,640
25/09/2025 2,830 0.01 (0.35%) 5,600 15.69 0 0 2,820 3,010 2,630
24/09/2025 2,820 0 (0%) 1,700 4.77 0 0 2,820 3,010 2,630
23/09/2025 2,820 0.02 (0.71%) 5,700 16.11 0 0 2,800 2,990 2,610
22/09/2025 2,800 -0.1 (-3.45%) 20,700 58.1 0 0 2,900 3,100 2,700
19/09/2025 2,900 -0.04 (-1.36%) 1,800 5.28 0 0 2,940 3,140 2,740
18/09/2025 2,940 -0.01 (-0.34%) 4,900 14.22 0 0 2,950 3,150 2,750
17/09/2025 2,950 -0.01 (-0.34%) 6,100 18.01 0 0 2,960 3,160 2,760
16/09/2025 2,960 0.02 (0.68%) 9,900 29.12 0 0 2,940 3,140 2,740
15/09/2025 2,940 0 (0%) 4,400 12.92 0 0 2,940 3,140 2,740
12/09/2025 2,940 0 (0%) 4,000 11.76 0 0 2,940 3,140 2,740

Historical Data-ko - BSC

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