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
29/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/10/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
22/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/10/2026 3,000 0.1 (3.45%) 200 0.6 0 0 2,900 3,300 2,500
20/10/2026 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,200 2,400
19/10/2026 2,800 -0.2 (-6.67%) 100 0.28 0 0 3,000 3,400 2,600
16/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/10/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/10/2026 3,000 0.2 (7.14%) 403 1.22 0 0 2,800 3,200 2,400
13/10/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
12/10/2026 2,800 0 (0%) 300 0.85 0 0 2,800 3,200 2,400
09/10/2026 2,900 0 (0%) 303 0.89 0 0 2,900 3,300 2,500
08/10/2026 3,000 0 (0%) 3,000 8.75 0 0 3,000 3,400 2,600
07/10/2026 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
06/10/2026 3,000 0 (0%) 2,100 6.3 0 0 3,000 3,400 2,600
05/10/2026 3,000 -0.1 (-3.23%) 3,603 10.81 0 0 3,100 3,500 2,700
02/10/2026 3,100 0.3 (10.71%) 100 0.31 0 0 2,800 3,200 2,400
01/10/2026 2,800 0 (0%) 2,500 7 0 0 2,800 3,200 2,400
30/09/2026 2,800 -0.3 (-9.68%) 7,300 20.28 0 0 3,100 3,500 2,700
29/09/2026 3,100 0.2 (6.9%) 205 0.61 0 0 2,900 3,300 2,500
28/09/2026 2,900 0 (0%) 1,800 5.22 0 0 2,900 3,300 2,500
25/09/2026 2,900 -0.1 (-3.33%) 1,000 2.9 0 0 3,000 3,400 2,600
24/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/09/2026 3,000 0 (0%) 1,000 3 0 0 3,000 3,400 2,600
22/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/09/2026 3,000 0 (0%) 1,100 3.33 0 0 3,000 3,400 2,600
18/09/2026 3,000 0 (0%) 1,005 3. 0 0 3,000 3,400 2,600
17/09/2026 3,000 0 (0%) 5,400 15.94 0 0 3,000 3,400 2,600
16/09/2026 3,000 -0.2 (-6.25%) 4,800 14.47 0 0 3,200 3,600 2,800
15/09/2026 3,200 0 (0%) 1,100 3.52 0 0 3,200 3,600 2,800
14/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/09/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
10/09/2026 3,200 0.2 (6.67%) 2,200 6.84 0 0 3,000 3,400 2,600
09/09/2026 3,000 -0.3 (-9.09%) 3,600 10.95 0 0 3,300 3,700 2,900
08/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/09/2026 3,300 0 (0%) 195 0.62 0 0 3,300 3,700 2,900
03/09/2026 3,300 0 (0%) 1,600 5.28 0 0 3,300 3,700 2,900
28/08/2026 3,300 0 (0%) 8,000 26.4 0 0 3,300 3,700 2,900
27/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/08/2026 3,300 0 (0%) 600 1.98 0 0 3,300 3,700 2,900
25/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/08/2026 3,300 0 (0%) 300 0.99 0 0 3,300 3,700 2,900
21/08/2026 3,300 0.1 (3.13%) 1,000 3.25 0 0 3,200 3,600 2,800
20/08/2026 3,200 0 (0%) 300 0.96 0 0 3,200 3,600 2,800
19/08/2026 3,200 0 (0%) 1,600 5.12 0 0 3,200 3,600 2,800
18/08/2026 3,300 -0.1 (-2.94%) 3,203 10.36 0 0 3,400 3,900 2,900
17/08/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/08/2026 3,400 0 (0%) 3 0.01 0 0 3,400 3,900 2,900
13/08/2026 3,400 0 (0%) 1,110 3.77 0 0 3,400 3,900 2,900
12/08/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,700 2,900
11/08/2026 3,300 0 (0%) 1,500 4.95 0 0 3,300 3,700 2,900
10/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/08/2026 3,300 -0.1 (-2.94%) 10,100 33.33 0 0 3,400 3,900 2,900
05/08/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,700 2,900
04/08/2026 3,300 0 (0%) 210 0.69 0 0 3,300 3,700 2,900
03/08/2026 3,300 0 (0%) 900 2.97 0 0 3,300 3,700 2,900
31/07/2026 3,300 0 (0%) 300 0.99 0 0 3,300 3,700 2,900
30/07/2026 3,200 -0.1 (-3.03%) 1,635 5.35 0 0 3,300 3,700 2,900
29/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
28/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/07/2026 3,300 -0.1 (-2.94%) 2,040 6.73 0 0 3,400 3,900 2,900
24/07/2026 3,500 -0.1 (-2.78%) 3,000 10.15 0 0 3,600 4,100 3,100
23/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/07/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
16/07/2026 3,600 -0.1 (-2.7%) 10,000 35.4 0 0 3,700 4,200 3,200
15/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/07/2026 3,700 0 (0%) 10 0.04 0 0 3,700 4,200 3,200
10/07/2026 3,700 0 (0%) 5 0.02 0 0 3,700 4,200 3,200
09/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/07/2026 3,700 0.2 (5.71%) 1,100 4.06 0 0 3,500 4,000 3,000
07/07/2026 3,500 -0.2 (-5.41%) 6,600 23.16 0 0 3,700 4,200 3,200
06/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/07/2026 3,700 0 (0%) 4,000 14.72 0 0 3,700 4,200 3,200
02/07/2026 3,700 0.2 (5.71%) 700 2.58 0 0 3,500 4,000 3,000
01/07/2026 3,700 0 (0%) 9,800 34.43 0 0 3,700 4,200 3,200
30/06/2026 3,700 -0.1 (-2.63%) 300 1.11 0 0 3,800 4,300 3,300
29/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/06/2026 3,800 0.1 (2.7%) 101 0.38 0 0 3,700 4,200 3,200
25/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/06/2026 3,700 -0.2 (-5.13%) 20,800 76.38 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/06/2026 4,000 0.1 (2.56%) 6,800 26.53 0 0 3,900 4,400 3,400
18/06/2026 4,000 0.1 (2.56%) 11,500 44.86 0 0 3,900 4,400 3,400
17/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
16/06/2026 3,900 0 (0%) 4,200 16.38 0 0 3,900 4,400 3,400
15/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
10/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
09/06/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,300 3,300
08/06/2026 3,800 -0.2 (-5%) 600 2.29 0 0 4,000 4,600 3,400
05/06/2026 4,000 0.1 (2.56%) 200 0.79 0 0 3,900 4,400 3,400
04/06/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
03/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
01/06/2026 3,900 0.1 (2.63%) 200 0.77 0 0 3,800 4,300 3,300
29/05/2026 3,900 0.2 (5.41%) 503 1.92 0 0 3,700 4,200 3,200
28/05/2026 3,600 -0.2 (-5.26%) 6,405 23.4 0 0 3,800 4,300 3,300
27/05/2026 3,800 0 (0%) 1,103 4.2 0 0 3,800 4,300 3,300
26/05/2026 3,900 0 (0%) 3,208 12.07 0 0 3,900 4,400 3,400
25/05/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
22/05/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
21/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/05/2026 3,900 0.1 (2.63%) 101 0.39 0 0 3,800 4,300 3,300
18/05/2026 3,800 -0.1 (-2.56%) 5,500 20.91 0 0 3,900 4,400 3,400
15/05/2026 3,900 0 (0%) 1,403 5.47 0 0 3,900 4,400 3,400
14/05/2026 3,900 0 (0%) 1,300 5.08 0 0 3,900 4,400 3,400
13/05/2026 3,900 0 (0%) 500 1.95 0 0 3,900 4,400 3,400
12/05/2026 3,800 -0.1 (-2.56%) 500 1.93 0 0 3,900 4,400 3,400
11/05/2026 3,900 -0.1 (-2.5%) 9,500 37.03 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
07/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
06/05/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
05/05/2026 3,900 0 (0%) 1,020 3.98 0 0 3,900 4,400 3,400
04/05/2026 3,900 0 (0%) 1,300 5.07 0 0 3,900 4,400 3,400
29/04/2026 3,900 0.1 (2.63%) 300 1.17 0 0 3,800 4,300 3,300

Historical Data-ko - BSC

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