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
02/04/2026 2,900 -0.1 (-3.33%) 0 0 0 0 3,000 3,400 2,600
01/04/2026 2,900 0 (0%) 36,243 108.41 0 0 2,900 3,300 2,500
31/03/2026 2,900 -0.2 (-6.45%) 348 1. 0 0 3,100 3,500 2,700
30/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/03/2026 3,000 -0.2 (-6.25%) 19,610 60.4 0 0 3,200 3,600 2,800
26/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/03/2026 3,000 -0.1 (-3.23%) 390 1.21 0 0 3,100 3,500 2,700
24/03/2026 3,100 0 (0%) 2 0.01 0 0 3,100 3,500 2,700
23/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/03/2026 3,100 0 (0%) 90 0.26 0 0 3,100 3,500 2,700
19/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/03/2026 3,200 0.1 (3.23%) 807 2.51 0 0 3,100 3,500 2,700
17/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/03/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
13/03/2026 3,100 0 (0%) 9 0.03 0 0 3,100 3,500 2,700
12/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/03/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
09/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/03/2026 3,000 -0.1 (-3.23%) 300 0.9 0 0 3,100 3,500 2,700
04/03/2026 2,900 -0.4 (-12.12%) 11,621 35.76 0 0 3,300 3,700 2,900
03/03/2026 3,300 0.3 (10%) 150 0.48 0 0 3,000 3,400 2,600
02/03/2026 3,100 -0.2 (-6.06%) 2,321 6.89 0 0 3,300 3,700 2,900
27/02/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/02/2026 3,300 0.1 (3.13%) 1,150 3.78 0 0 3,200 3,600 2,800
25/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/02/2026 3,200 0 (0%) 12,301 39.16 0 0 3,200 3,600 2,800
23/02/2026 3,000 0.1 (3.45%) 49,601 156.71 0 0 2,900 3,300 2,500
13/02/2026 3,100 0.4 (14.81%) 5,203 15.1 0 0 2,700 3,100 2,300
12/02/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/02/2026 2,800 0.3 (12%) 3,300 9.05 0 0 2,500 2,800 2,200
10/02/2026 2,500 0 (0%) 200 0.5 0 0 2,500 2,800 2,200
09/02/2026 2,500 0 (0%) 3,300 8.25 0 0 2,500 2,800 2,200
06/02/2026 2,400 -0.2 (-7.69%) 9,235 22.8 0 0 2,600 2,900 2,300
05/02/2026 2,700 0 (0%) 800 2.11 0 0 2,700 3,100 2,300
04/02/2026 2,700 0.2 (8%) 100 0.27 0 0 2,500 2,800 2,200
03/02/2026 2,700 0 (0%) 1,800 4.56 0 0 2,700 3,100 2,300
02/02/2026 2,800 0.2 (7.69%) 7,400 20.29 0 0 2,600 2,900 2,300
30/01/2026 2,600 0 (0%) 15,002 38.48 0 0 2,600 2,900 2,300
29/01/2026 2,800 0 (0%) 3,336 8.61 0 0 2,800 3,200 2,400
28/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/01/2026 2,800 0.1 (3.7%) 1,731 4.9 0 0 2,700 3,100 2,300
26/01/2026 2,700 -0.1 (-3.57%) 3,041 8.2 0 0 2,800 3,200 2,400
23/01/2026 2,800 0 (0%) 105 0.29 0 0 2,800 3,200 2,400
22/01/2026 2,900 0 (0%) 702 2. 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
20/01/2026 2,900 0.2 (7.41%) 1,224 3.53 0 0 2,700 3,100 2,300
19/01/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
16/01/2026 2,700 -0.2 (-6.9%) 7,124 19.46 0 0 2,900 3,300 2,500
15/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/01/2026 2,900 0.1 (3.57%) 1,100 3.19 0 0 2,800 3,200 2,400
13/01/2026 2,900 -0.1 (-3.33%) 10,535 29.83 0 0 3,000 3,400 2,600
12/01/2026 2,900 0.1 (3.57%) 400 1.18 0 0 2,800 3,200 2,400
09/01/2026 2,700 -0.3 (-10%) 4,403 12.34 0 0 3,000 3,400 2,600
08/01/2026 2,900 -0.1 (-3.33%) 1,300 3.87 0 0 3,000 3,400 2,600
07/01/2026 3,200 0.4 (14.29%) 12,000 36.02 0 0 2,800 3,200 2,400
06/01/2026 3,000 0.2 (7.14%) 2,200 6.05 0 0 2,800 3,200 2,400
05/01/2026 3,000 0 (0%) 14,000 39.39 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 2,019 6.06 0 0 3,000 3,400 2,600
30/12/2025 3,200 -0.1 (-3.03%) 10,550 31.68 0 0 3,300 3,700 2,900
29/12/2025 3,300 0.1 (3.13%) 101 0.33 0 0 3,200 3,600 2,800
26/12/2025 3,300 0.2 (6.45%) 800 2.58 0 0 3,100 3,500 2,700
25/12/2025 3,100 0.2 (6.9%) 23,110 71.64 0 0 2,900 3,300 2,500
24/12/2025 3,100 0.1 (3.33%) 2,305 6.74 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 603 1.81 0 0 3,000 3,400 2,600
22/12/2025 2,900 0 (0%) 729 2.17 0 0 2,900 3,300 2,500
19/12/2025 3,100 0.1 (3.33%) 1,802 5.27 0 0 3,000 3,400 2,600
18/12/2025 3,000 0 (0%) 202 0.61 0 0 3,000 3,400 2,600
17/12/2025 3,000 0 (0%) 1,201 3.61 0 0 3,000 3,400 2,600
16/12/2025 3,000 -0.2 (-6.25%) 3,600 10.8 0 0 3,200 3,600 2,800
15/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/12/2025 3,200 0 (0%) 10 0.03 0 0 3,200 3,600 2,800
11/12/2025 3,200 0.2 (6.67%) 23,715 76.09 0 0 3,000 3,400 2,600
10/12/2025 3,000 -0.2 (-6.25%) 6,914 20.86 0 0 3,200 3,600 2,800
09/12/2025 3,200 0.2 (6.67%) 305 0.98 0 0 3,000 3,400 2,600
08/12/2025 3,200 0.1 (3.23%) 3,500 10.52 0 0 3,100 3,500 2,700
05/12/2025 3,300 0 (0%) 3,420 10.46 0 0 3,300 3,700 2,900
04/12/2025 3,300 0.2 (6.45%) 2,000 6.6 0 0 3,100 3,500 2,700
03/12/2025 3,100 0.1 (3.33%) 8,000 24.8 0 0 3,000 3,400 2,600
02/12/2025 3,000 0 (0%) 1,005 3.01 0 0 3,000 3,400 2,600
01/12/2025 3,000 -0.1 (-3.23%) 2,201 6.62 0 0 3,100 3,500 2,700
28/11/2025 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
27/11/2025 3,000 -0.1 (-3.23%) 7,800 23.4 0 0 3,100 3,500 2,700
26/11/2025 3,100 0 (0%) 202 0.63 0 0 3,100 3,500 2,700
25/11/2025 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
24/11/2025 3,000 -0.2 (-6.25%) 5,803 17.47 0 0 3,200 3,600 2,800
21/11/2025 3,200 0.2 (6.67%) 100 0.32 0 0 3,000 3,400 2,600
20/11/2025 3,200 0.2 (6.67%) 1,100 3.32 0 0 3,000 3,400 2,600
19/11/2025 3,100 -0.1 (-3.13%) 5,400 16.28 0 0 3,200 3,600 2,800
18/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
17/11/2025 3,200 0.1 (3.23%) 202 0.64 0 0 3,100 3,500 2,700
14/11/2025 3,100 -0.2 (-6.06%) 3,703 11.45 0 0 3,300 3,700 2,900
13/11/2025 3,300 0 (0%) 17,500 57.51 0 0 3,300 3,700 2,900
12/11/2025 3,400 0 (0%) 15,600 51.91 0 0 3,400 3,900 2,900
11/11/2025 3,300 0.3 (10%) 51,134 172.91 0 0 3,000 3,400 2,600
10/11/2025 3,000 0 (0%) 2,720 8.18 0 0 3,000 3,400 2,600
07/11/2025 3,000 -0.3 (-9.09%) 1,000 3 0 0 3,300 3,700 2,900
06/11/2025 3,300 0 (0%) 5 0.02 0 0 3,300 3,700 2,900
05/11/2025 3,300 0.1 (3.13%) 3,604 11.89 0 0 3,200 3,600 2,800
04/11/2025 3,200 0.2 (6.67%) 2,405 7.7 0 0 3,000 3,400 2,600
03/11/2025 3,400 0.2 (6.25%) 3,205 9.68 0 0 3,200 3,600 2,800
31/10/2025 3,200 0 (0%) 24 0.07 0 0 3,200 3,600 2,800
30/10/2025 3,100 -0.2 (-6.06%) 10,900 34.88 0 0 3,300 3,700 2,900
29/10/2025 3,300 0 (0%) 7,600 25.08 0 0 3,300 3,700 2,900
28/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/10/2025 3,300 0 (0%) 63 0.21 0 0 3,300 3,700 2,900
24/10/2025 3,300 0 (0%) 1,600 5.28 0 0 3,300 3,700 2,900
23/10/2025 3,000 0 (0%) 3,504 11.44 0 0 3,000 3,400 2,600
22/10/2025 3,000 -0.2 (-6.25%) 5,132 15.39 0 0 3,200 3,600 2,800
21/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/10/2025 3,200 -0.1 (-3.03%) 1,260 4.04 0 0 3,300 3,700 2,900
16/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/10/2025 3,300 0.1 (3.13%) 934 3.04 0 0 3,200 3,600 2,800
14/10/2025 3,200 0 (0%) 1,600 5.1 0 0 3,200 3,600 2,800
13/10/2025 3,200 0 (0%) 700 2.24 0 0 3,200 3,600 2,800
10/10/2025 3,200 0 (0%) 33 0.11 0 0 3,200 3,600 2,800
09/10/2025 3,200 0 (0%) 800 2.52 0 0 3,200 3,600 2,800
08/10/2025 3,200 0 (0%) 1,804 5.7 0 0 3,200 3,600 2,800
07/10/2025 3,400 0.2 (6.25%) 1,248 4.02 0 0 3,200 3,600 2,800
06/10/2025 3,300 0.3 (10%) 5,000 16.01 0 0 3,000 3,400 2,600
03/10/2025 3,100 0 (0%) 7,102 21.51 0 0 3,100 3,500 2,700
02/10/2025 3,200 0.1 (3.23%) 550 1.71 0 0 3,100 3,500 2,700

Historical Data-ko - BSC

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