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
27/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/02/2026 4,000 0 (0%) 0 0 0 0 4,000 0 0
13/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/02/2026 4,000 -0.2 (-4.76%) 2,000 8 0 0 4,200 4,800 3,600
11/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/02/2026 4,200 0 (0%) 4,200 17.64 0 0 4,200 4,800 3,600
02/02/2026 4,200 -0.1 (-2.33%) 1,000 4.2 0 0 4,300 4,900 3,700
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/01/2026 4,300 0.1 (2.38%) 100 0.43 0 0 4,200 4,800 3,600
27/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/01/2026 4,300 0.1 (2.38%) 1,800 7.57 0 0 4,200 4,800 3,600
22/01/2026 4,200 -0.1 (-2.33%) 600 2.52 0 0 4,300 4,900 3,700
21/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/01/2026 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
16/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
14/01/2026 4,200 0.1 (2.44%) 1,800 7.46 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/01/2026 4,100 -0.2 (-4.65%) 2,600 10.68 0 0 4,300 4,900 3,700
09/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/01/2026 4,200 0 (0%) 4,603 19.86 0 0 4,200 4,800 3,600
07/01/2026 4,400 0.5 (12.82%) 2,600 10.84 0 0 3,900 4,400 3,400
06/01/2026 3,800 -0.4 (-9.52%) 6,800 26.36 0 0 4,200 4,800 3,600
05/01/2026 4,100 0 (0%) 3,200 13.44 0 0 4,100 4,700 3,500
31/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/12/2025 4,100 0 (0%) 1,700 6.97 0 0 4,100 4,700 3,500
24/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/12/2025 4,100 0 (0%) 1,200 4.92 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/12/2025 4,100 -0.2 (-4.65%) 1,000 4.1 0 0 4,300 4,900 3,700
18/12/2025 4,300 0 (0%) 1,300 5.59 0 0 4,300 4,900 3,700
17/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/12/2025 4,400 0 (0%) 2,600 11.11 0 0 4,400 5,000 3,800
12/12/2025 4,300 0 (0%) 1,200 5.24 0 0 4,300 4,900 3,700
11/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/12/2025 4,300 0.1 (2.38%) 300 1.3 0 0 4,200 4,800 3,600
09/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/12/2025 4,200 -0.5 (-10.64%) 100 0.42 0 0 4,700 5,400 4,000
04/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/12/2025 4,700 0.5 (11.9%) 900 4.24 0 0 4,200 4,800 3,600
02/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 2,000 8.4 0 0 4,200 4,800 3,600
27/11/2025 4,200 0.2 (5%) 300 1.26 0 0 4,000 4,600 3,400
26/11/2025 4,000 -0.2 (-4.76%) 1,123 4.49 0 0 4,200 4,800 3,600
25/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/11/2025 4,000 -0.2 (-4.76%) 1,400 5.82 0 0 4,200 4,800 3,600
19/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/11/2025 4,200 0.1 (2.44%) 1,700 7.06 0 0 4,100 4,700 3,500
17/11/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
14/11/2025 4,100 0 (0%) 1,001 4.1 0 0 4,100 4,700 3,500
13/11/2025 4,100 0 (0%) 400 1.64 0 0 4,100 4,700 3,500
12/11/2025 4,100 0 (0%) 701 2.87 0 0 4,100 4,700 3,500
11/11/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
10/11/2025 4,100 0.3 (7.89%) 119 0.49 0 0 3,800 4,300 3,300
07/11/2025 3,800 -0.3 (-7.32%) 1,000 3.81 0 0 4,100 4,700 3,500
06/11/2025 4,100 0.4 (10.81%) 1,100 4.47 0 0 3,700 4,200 3,200
05/11/2025 3,700 0.4 (12.12%) 100 0.37 0 0 3,300 3,700 2,900
04/11/2025 3,300 -0.5 (-13.16%) 602 1.99 0 0 3,800 4,300 3,300
03/11/2025 3,800 -0.1 (-2.56%) 321 1.22 0 0 3,900 4,400 3,400
31/10/2025 3,900 -0.1 (-2.5%) 2,600 10.14 0 0 4,000 4,600 3,400
30/10/2025 4,000 -0.1 (-2.44%) 600 2.4 0 0 4,100 4,700 3,500
29/10/2025 4,100 0.2 (5.13%) 600 2.46 0 0 3,900 4,400 3,400
28/10/2025 4,100 0.2 (5.13%) 0 0 0 0 3,900 4,400 3,400
27/10/2025 4,100 0.2 (5.13%) 2,500 9.85 0 0 3,900 4,400 3,400
24/10/2025 3,900 0 (0%) 1,600 6.24 0 0 3,900 4,400 3,400
23/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/10/2025 4,000 -0.2 (-4.76%) 1,300 5.08 0 0 4,200 4,800 3,600
21/10/2025 4,200 0.2 (5%) 300 1.26 0 0 4,000 4,600 3,400
20/10/2025 4,000 -0.1 (-2.44%) 2,100 8.4 0 0 4,100 4,700 3,500
17/10/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
16/10/2025 4,100 0 (0%) 1,700 6.97 0 0 4,100 4,700 3,500
15/10/2025 4,300 0.1 (2.38%) 1,300 5.39 0 0 4,200 4,800 3,600
14/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/10/2025 4,300 0.3 (7.5%) 1,502 6.36 0 0 4,000 4,600 3,400
10/10/2025 4,100 -0.3 (-6.82%) 8,600 34.76 0 0 4,400 5,000 3,800
09/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
07/10/2025 4,400 0 (0%) 402 1.77 0 0 4,400 5,000 3,800
06/10/2025 4,400 0.1 (2.33%) 200 0.88 0 0 4,300 4,900 3,700
03/10/2025 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
02/10/2025 4,300 0 (0%) 400 1.72 0 0 4,300 4,900 3,700
01/10/2025 4,300 -0.1 (-2.27%) 1,000 4.3 0 0 4,400 5,000 3,800
30/09/2025 4,400 0.1 (2.33%) 400 1.76 0 0 4,300 4,900 3,700
29/09/2025 4,300 -0.1 (-2.27%) 12,302 52.92 0 0 4,400 5,000 3,800
26/09/2025 4,400 0.1 (2.33%) 200 0.88 0 0 4,300 4,900 3,700
25/09/2025 4,300 -0.1 (-2.27%) 3,300 14.2 0 0 4,400 5,000 3,800
24/09/2025 4,400 0.1 (2.33%) 217 0.95 0 0 4,300 4,900 3,700
23/09/2025 4,300 0 (0%) 1,000 4.3 0 0 4,300 4,900 3,700
22/09/2025 4,300 0 (0%) 1,800 7.74 0 0 4,300 4,900 3,700
19/09/2025 4,300 0.1 (2.38%) 200 0.86 0 0 4,200 4,800 3,600
18/09/2025 4,300 0 (0%) 300 1.27 0 0 4,300 4,900 3,700
17/09/2025 4,300 0 (0%) 500 2.15 0 0 4,300 4,900 3,700
16/09/2025 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
15/09/2025 4,300 0 (0%) 300 1.29 0 0 4,300 4,900 3,700
12/09/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
11/09/2025 4,100 -0.1 (-2.38%) 9,300 38.22 0 0 4,200 4,800 3,600
10/09/2025 4,200 -0.2 (-4.55%) 10,200 43.06 0 0 4,400 5,000 3,800
09/09/2025 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
08/09/2025 4,300 -0.1 (-2.27%) 6,021 25.89 0 0 4,400 5,000 3,800
05/09/2025 4,300 0 (0%) 3,800 16.67 0 0 4,300 4,900 3,700
04/09/2025 4,300 0 (0%) 16,200 69.66 0 0 4,300 4,900 3,700
03/09/2025 4,300 0 (0%) 5,910 25.41 0 0 4,300 4,900 3,700
29/08/2025 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
28/08/2025 4,500 0.1 (2.27%) 1,100 4.78 0 0 4,400 5,000 3,800
27/08/2025 4,400 0.1 (2.33%) 300 1.33 0 0 4,300 4,900 3,700

Historical Data-ko - BSC

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