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 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/10/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/10/2026 1,500 0.1 (7.14%) 100 0.15 0 0 1,400 1,600 1,200
22/10/2026 1,400 0 (0%) 400 0.56 0 0 1,400 1,600 1,200
21/10/2026 1,400 0 (0%) 200 0.28 0 0 1,400 1,600 1,200
20/10/2026 1,400 0 (0%) 107 0.15 0 0 1,400 1,600 1,200
19/10/2026 1,400 0 (0%) 119 0.17 0 0 1,400 1,600 1,200
16/10/2026 1,400 0.1 (7.69%) 100 0.14 0 0 1,300 1,400 1,200
15/10/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/10/2026 1,300 0 (0%) 310 0.39 0 0 1,300 1,400 1,200
13/10/2026 1,300 0 (0%) 126 0.16 0 0 1,300 1,400 1,200
12/10/2026 1,300 -0.2 (-13.33%) 100 0.13 0 0 1,500 1,700 1,300
09/10/2026 1,500 0 (0%) 500 0.75 0 0 1,500 1,700 1,300
08/10/2026 1,500 -0.2 (-11.76%) 360 0.54 0 0 1,700 1,900 1,500
07/10/2026 1,700 -0.2 (-10.53%) 2,807 4.79 0 0 1,900 2,100 1,700
06/10/2026 1,900 0.2 (11.76%) 100 0.19 0 0 1,700 1,900 1,500
05/10/2026 1,700 0 (0%) 5 0.01 0 0 1,700 1,900 1,500
02/10/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/10/2026 1,700 0 (0%) 5 0.01 0 0 1,700 1,900 1,500
30/09/2026 1,700 -0.3 (-15%) 1,000 1.7 0 0 2,000 2,300 1,700
29/09/2026 2,000 0.2 (11.11%) 299 0.57 0 0 1,800 2,000 1,600
28/09/2026 1,800 0 (0%) 35 0.06 0 0 1,800 2,000 1,600
25/09/2026 1,800 0 (0%) 5 0.01 0 0 1,800 2,000 1,600
24/09/2026 1,800 0.2 (12.5%) 101 0.18 0 0 1,600 1,800 1,400
23/09/2026 1,600 0 (0%) 601 0.96 0 0 1,600 1,800 1,400
22/09/2026 1,600 0.2 (14.29%) 100 0.16 0 0 1,400 1,600 1,200
21/09/2026 1,400 0 (0%) 2,007 2.81 0 0 1,400 1,600 1,200
18/09/2026 1,400 -0.2 (-12.5%) 3,900 5.46 0 0 1,600 1,800 1,400
17/09/2026 1,600 -0.2 (-11.11%) 3,211 5.14 0 0 1,800 2,000 1,600
16/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/09/2026 1,800 0 (0%) 4 0.01 0 0 1,800 2,000 1,600
10/09/2026 1,800 0.1 (5.88%) 806 1.46 0 0 1,700 1,900 1,500
09/09/2026 1,700 0.2 (13.33%) 6,530 11.1 0 0 1,500 1,700 1,300
08/09/2026 1,600 0 (0%) 1,100 1.68 0 0 1,600 1,800 1,400
07/09/2026 1,600 0 (0%) 24 0.03 0 0 1,600 1,800 1,400
04/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/09/2026 1,600 0 (0%) 11 0.02 0 0 1,600 1,800 1,400
28/08/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
27/08/2026 1,500 -0.2 (-11.76%) 300 0.45 0 0 1,700 1,900 1,500
26/08/2026 1,700 0 (0%) 1 0. 0 0 1,700 1,900 1,500
25/08/2026 1,700 0.1 (6.25%) 2,200 3.64 0 0 1,600 1,800 1,400
24/08/2026 1,600 0.2 (14.29%) 717 1.15 0 0 1,400 1,600 1,200
21/08/2026 1,400 -0.2 (-12.5%) 4,327 6.07 0 0 1,600 1,800 1,400
20/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/08/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
18/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
17/08/2026 1,600 0.1 (6.67%) 400 0.6 0 0 1,500 1,700 1,300
14/08/2026 1,500 -0.2 (-11.76%) 2,400 3.6 0 0 1,700 1,900 1,500
13/08/2026 1,500 -0.2 (-11.76%) 400 0.66 0 0 1,700 1,900 1,500
12/08/2026 1,700 0.2 (13.33%) 300 0.51 0 0 1,500 1,700 1,300
11/08/2026 1,500 -0.2 (-11.76%) 6,100 9.15 0 0 1,700 1,900 1,500
10/08/2026 1,700 0.1 (6.25%) 150 0.25 0 0 1,600 1,800 1,400
07/08/2026 1,600 -0.2 (-11.11%) 2,700 4.32 0 0 1,800 2,000 1,600
06/08/2026 1,800 0.2 (12.5%) 100 0.18 0 0 1,600 1,800 1,400
05/08/2026 1,600 -0.2 (-11.11%) 2,050 3.34 0 0 1,800 2,000 1,600
04/08/2026 1,700 -0.3 (-15%) 500 0.91 0 0 2,000 2,300 1,700
03/08/2026 2,000 0.1 (5.26%) 110 0.22 0 0 1,900 2,100 1,700
31/07/2026 1,900 0.2 (11.76%) 662 1.25 0 0 1,700 1,900 1,500
30/07/2026 1,700 -0.2 (-10.53%) 12,098 20.57 0 0 1,900 2,100 1,700
29/07/2026 1,900 0 (0%) 200 0.37 0 0 1,900 2,100 1,700
28/07/2026 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
27/07/2026 1,900 0.2 (11.76%) 162 0.3 0 0 1,700 1,900 1,500
24/07/2026 1,700 -0.3 (-15%) 4,501 7.65 0 0 2,000 2,300 1,700
23/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/07/2026 2,000 0.2 (11.11%) 100 0.2 0 0 1,800 2,000 1,600
17/07/2026 1,800 -0.2 (-10%) 2,300 4.21 0 0 2,000 2,300 1,700
16/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/07/2026 2,000 0 (0%) 1,100 2.2 0 0 2,000 2,300 1,700
14/07/2026 2,000 -0.3 (-13.04%) 200 0.4 0 0 2,300 2,600 2,000
13/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/07/2026 2,000 -0.2 (-9.09%) 1,200 2.72 0 0 2,200 2,500 1,900
02/07/2026 2,200 -0.3 (-12%) 10,600 23.35 0 0 2,500 2,800 2,200
01/07/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
30/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/06/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/06/2026 2,200 0.1 (4.76%) 100 0.22 0 0 2,100 2,400 1,800
25/06/2026 2,100 0 (0%) 100 0.21 0 0 2,100 2,400 1,800
24/06/2026 2,100 -0.3 (-12.5%) 3,500 7.35 0 0 2,400 2,700 2,100
23/06/2026 2,400 -0.4 (-14.29%) 700 1.68 0 0 2,800 3,200 2,400
22/06/2026 2,800 0 (0%) 200 0.56 0 0 2,800 3,200 2,400
19/06/2026 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
18/06/2026 2,400 -0.1 (-4%) 400 0.98 0 0 2,500 2,800 2,200
17/06/2026 2,700 -0.2 (-6.9%) 600 1.52 0 0 2,900 3,300 2,500
16/06/2026 2,900 0.1 (3.57%) 1,711 4.95 0 0 2,800 3,200 2,400
15/06/2026 2,800 0.2 (7.69%) 401 1.11 0 0 2,600 2,900 2,300
12/06/2026 2,400 0 (0%) 1,902 4.96 0 0 2,400 2,700 2,100
11/06/2026 2,400 0.3 (14.29%) 102 0.24 0 0 2,100 2,400 1,800
10/06/2026 2,100 -0.1 (-4.55%) 805 1.65 0 0 2,200 2,500 1,900
09/06/2026 2,500 0.2 (8.7%) 600 1.31 0 0 2,300 2,600 2,000
08/06/2026 2,300 0 (0%) 200 0.46 0 0 2,300 2,600 2,000
05/06/2026 2,300 0 (0%) 77 0.18 0 0 2,300 2,600 2,000
04/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/06/2026 2,300 -0.3 (-11.54%) 1,600 3.68 0 0 2,600 2,900 2,300
02/06/2026 2,600 -0.4 (-13.33%) 100 0.26 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/05/2026 3,000 0.3 (11.11%) 103 0.31 0 0 2,700 3,100 2,300
20/05/2026 2,800 0 (0%) 3,200 8.5 0 0 2,800 3,200 2,400
19/05/2026 2,800 0 (0%) 45 0.11 0 0 2,800 3,200 2,400
18/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/05/2026 2,900 -0.1 (-3.33%) 300 0.84 0 0 3,000 3,400 2,600
13/05/2026 3,000 0 (0%) 7 0.02 0 0 3,000 3,400 2,600
12/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/05/2026 3,000 0 (0%) 35 0.1 0 0 3,000 3,400 2,600
07/05/2026 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
06/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/05/2026 3,000 0.3 (11.11%) 101 0.3 0 0 2,700 3,100 2,300
04/05/2026 2,700 0 (0%) 8 0.02 0 0 2,700 3,100 2,300
29/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300

Historical Data-ko - BSC

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