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
18/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/09/2026 2,600 0.2 (8.33%) 200 0.52 0 0 2,400 2,700 2,100
11/09/2026 2,400 0 (0%) 20 0.05 0 0 2,400 2,700 2,100
10/09/2026 2,400 0 (0%) 30 0.08 0 0 2,400 2,700 2,100
09/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/09/2026 2,400 -0.2 (-7.69%) 100 0.24 0 0 2,600 2,900 2,300
07/09/2026 2,600 0.3 (13.04%) 300 0.78 0 0 2,300 2,600 2,000
04/09/2026 2,300 -0.4 (-14.81%) 200 0.46 0 0 2,700 3,100 2,300
03/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/08/2026 2,700 0 (0%) 300 0.81 0 0 2,700 3,100 2,300
27/08/2026 2,700 0 (0%) 2 0.01 0 0 2,700 3,100 2,300
26/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/08/2026 2,700 0.2 (8%) 602 1.63 0 0 2,500 2,800 2,200
24/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/08/2026 2,500 -0.3 (-10.71%) 200 0.5 0 0 2,800 3,200 2,400
20/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/08/2026 2,800 0 (0%) 105 0.29 0 0 2,800 3,200 2,400
18/08/2026 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
17/08/2026 2,500 -0.2 (-7.41%) 230 0.58 0 0 2,700 3,100 2,300
14/08/2026 2,700 -0.3 (-10%) 200 0.54 0 0 3,000 3,400 2,600
13/08/2026 3,000 0 (0%) 205 0.61 0 0 3,000 3,400 2,600
12/08/2026 3,000 -0.5 (-14.29%) 100 0.3 0 0 3,500 4,000 3,000
11/08/2026 3,500 0 (0%) 3 0.01 0 0 3,500 4,000 3,000
10/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/08/2026 3,500 0.4 (12.9%) 1,515 5.3 0 0 3,100 3,500 2,700
04/08/2026 3,100 0.4 (14.81%) 900 2.79 0 0 2,700 3,100 2,300
03/08/2026 2,700 0.3 (12.5%) 450 1.2 0 0 2,400 2,700 2,100
31/07/2026 2,400 0.3 (14.29%) 900 2.16 0 0 2,100 2,400 1,800
30/07/2026 2,100 0.2 (10.53%) 100 0.21 0 0 1,900 2,100 1,700
29/07/2026 1,700 -0.2 (-10.53%) 265 0.51 0 0 1,900 2,100 1,700
28/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/07/2026 2,000 0.2 (11.11%) 300 0.56 0 0 1,800 2,000 1,600
24/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/07/2026 1,800 0.2 (12.5%) 100 0.18 0 0 1,600 1,800 1,400
22/07/2026 1,600 0.2 (14.29%) 100 0.16 0 0 1,400 1,600 1,200
21/07/2026 1,400 0.1 (7.69%) 100 0.14 0 0 1,300 1,400 1,200
20/07/2026 1,300 0.1 (8.33%) 200 0.26 0 0 1,200 1,300 1,100
17/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/07/2026 1,200 0 (0%) 48 0.06 0 0 1,200 1,300 1,100
30/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/06/2026 1,200 0 (0%) 48 0.06 0 0 1,200 1,300 1,100
26/06/2026 1,200 -0.2 (-14.29%) 200 0.24 0 0 1,400 1,600 1,200
25/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/06/2026 1,400 0 (0%) 48 0.06 0 0 1,400 1,600 1,200
22/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/06/2026 1,400 0.1 (7.69%) 100 0.14 0 0 1,300 1,400 1,200
17/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/06/2026 1,300 0 (0%) 101 0.13 0 0 1,300 1,400 1,200
12/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/06/2026 1,300 -0.2 (-13.33%) 100 0.13 0 0 1,500 1,700 1,300
04/06/2026 1,500 -0.2 (-11.76%) 100 0.15 0 0 1,700 1,900 1,500
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/06/2026 1,700 -0.2 (-10.53%) 400 0.68 0 0 1,900 2,100 1,700
01/06/2026 1,900 -0.3 (-13.64%) 400 0.76 0 0 2,200 2,500 1,900
29/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/05/2026 2,200 -0.3 (-12%) 700 1.54 0 0 2,500 2,800 2,200
26/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/05/2026 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
22/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/05/2026 2,500 0 (0%) 3 0.01 0 0 2,500 2,800 2,200
11/05/2026 2,500 -0.1 (-3.85%) 500 1.25 0 0 2,600 2,900 2,300
08/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/04/2026 2,500 0 (0%) 900 2.32 0 0 2,500 2,800 2,200
28/04/2026 2,500 0 (0%) 300 0.75 0 0 2,500 2,800 2,200
24/04/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
23/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/04/2026 2,200 -0.2 (-8.33%) 103 0.23 0 0 2,400 2,700 2,100
17/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/04/2026 2,500 0.2 (8.7%) 400 0.96 0 0 2,300 2,600 2,000
15/04/2026 2,200 -0.3 (-12%) 1,900 4.29 0 0 2,500 2,800 2,200
14/04/2026 2,900 0.2 (7.41%) 3,100 7.67 0 0 2,700 3,100 2,300
13/04/2026 2,700 -1.8 (-40%) 1,600 4.32 0 0 4,500 6,300 2,700
10/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
09/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
08/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
07/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
06/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
03/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
02/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
01/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
31/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
30/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
27/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
26/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
25/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
24/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
23/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
20/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700

Historical Data-ko - BSC

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