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
16/02/2026 3,400 0 (0%) 0 0 0 0 3,400 0 0
13/02/2026 3,400 0 (0%) 200 0.63 0 0 3,400 3,900 2,900
12/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/02/2026 3,400 0.4 (13.33%) 106 0.36 0 0 3,000 3,400 2,600
10/02/2026 3,600 0.4 (12.5%) 7,000 20.9 0 0 3,200 3,600 2,800
09/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/01/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
23/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/01/2026 3,200 0.4 (14.29%) 100 0.32 0 0 2,800 3,200 2,400
20/01/2026 2,800 -0.4 (-12.5%) 1,000 2.8 0 0 3,200 3,600 2,800
19/01/2026 3,000 -0.3 (-9.09%) 500 1.58 0 0 3,300 3,700 2,900
16/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/01/2026 3,300 0 (0%) 85 0.28 0 0 3,300 3,700 2,900
14/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/01/2026 3,300 0 (0%) 400 1.31 0 0 3,300 3,700 2,900
12/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/01/2026 3,000 -0.2 (-6.25%) 1,200 3.9 0 0 3,200 3,600 2,800
08/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/01/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
31/12/2025 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
30/12/2025 3,100 0.1 (3.33%) 400 1.21 0 0 3,000 3,400 2,600
29/12/2025 3,000 0.1 (3.45%) 200 0.59 0 0 2,900 3,300 2,500
26/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/12/2025 3,100 0.3 (10.71%) 300 0.88 0 0 2,800 3,200 2,400
23/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/12/2025 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
04/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/12/2025 2,800 -0.1 (-3.45%) 100 0.28 0 0 2,900 3,300 2,500
02/12/2025 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,200 2,400
01/12/2025 2,800 0.2 (7.69%) 100 0.28 0 0 2,600 2,900 2,300
28/11/2025 2,800 0.2 (7.69%) 24,500 63.72 0 0 2,600 2,900 2,300
27/11/2025 2,600 0 (0%) 200 0.51 0 0 2,600 2,900 2,300
26/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/11/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
14/11/2025 2,600 0 (0%) 6,100 15.85 0 0 2,600 2,900 2,300
13/11/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
12/11/2025 2,600 -0.2 (-7.14%) 200 0.52 0 0 2,800 3,200 2,400
11/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/11/2025 2,800 0.1 (3.7%) 101 0.28 0 0 2,700 3,100 2,300
03/11/2025 2,700 0.1 (3.85%) 100 0.27 0 0 2,600 2,900 2,300
31/10/2025 2,600 0 (0%) 3,500 9.1 0 0 2,600 2,900 2,300
30/10/2025 2,600 0 (0%) 4,700 12.22 0 0 2,600 2,900 2,300
29/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/10/2025 2,600 0.1 (4%) 100 0.26 0 0 2,500 2,800 2,200
27/10/2025 2,500 -0.1 (-3.85%) 2,100 5.31 0 0 2,600 2,900 2,300
24/10/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
23/10/2025 2,600 0.1 (4%) 200 0.52 0 0 2,500 2,800 2,200
22/10/2025 2,500 0 (0%) 600 1.5 0 0 2,500 2,800 2,200
21/10/2025 2,500 -0.3 (-10.71%) 10,000 25 0 0 2,800 3,200 2,400
20/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/10/2025 2,800 0.2 (7.69%) 107 0.3 0 0 2,600 2,900 2,300
13/10/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
10/10/2025 2,600 -0.2 (-7.14%) 100 0.26 0 0 2,800 3,200 2,400
09/10/2025 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
08/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/10/2025 2,500 -0.2 (-7.41%) 100 0.25 0 0 2,700 3,100 2,300
06/10/2025 2,700 0.2 (8%) 507 1.37 0 0 2,500 2,800 2,200
03/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
02/10/2025 2,500 0 (0%) 6,700 16.85 0 0 2,500 2,800 2,200
01/10/2025 2,600 -0.1 (-3.7%) 5,200 13.04 0 0 2,700 3,100 2,300
30/09/2025 2,900 0.2 (7.41%) 300 0.81 0 0 2,700 3,100 2,300
29/09/2025 2,700 0.1 (3.85%) 2,100 5.6 0 0 2,600 2,900 2,300
26/09/2025 2,500 0 (0%) 407 1.05 0 0 2,500 2,800 2,200
25/09/2025 2,500 -0.2 (-7.41%) 8,500 21.24 0 0 2,700 3,100 2,300
24/09/2025 2,700 0.3 (12.5%) 800 2.16 0 0 2,400 2,700 2,100
23/09/2025 2,800 0.3 (12%) 3,601 8.78 0 0 2,500 2,800 2,200
22/09/2025 2,500 -0.1 (-3.85%) 100 0.25 0 0 2,600 2,900 2,300
19/09/2025 2,600 0.1 (4%) 1,400 3.59 0 0 2,500 2,800 2,200
18/09/2025 2,400 -0.1 (-4%) 3,200 7.99 0 0 2,500 2,800 2,200
17/09/2025 2,900 0.3 (11.54%) 5,300 13.3 0 0 2,600 2,900 2,300
16/09/2025 2,600 -0.2 (-7.14%) 8,800 23.21 0 0 2,800 3,200 2,400
15/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/09/2025 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
09/09/2025 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
08/09/2025 2,500 0 (0%) 2,602 6.51 0 0 2,500 2,800 2,200
05/09/2025 2,400 -0.3 (-11.11%) 10,001 24.75 0 0 2,700 3,100 2,300
04/09/2025 2,700 0 (0%) 1,021 2.79 0 0 2,700 3,100 2,300
03/09/2025 2,700 -0.3 (-10%) 4,200 11.37 0 0 3,000 3,400 2,600
29/08/2025 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
28/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/08/2025 3,000 0 (0%) 122 0.36 0 0 3,000 3,400 2,600
25/08/2025 2,800 0 (0%) 500 1.5 0 0 2,800 3,200 2,400
22/08/2025 2,800 -0.4 (-12.5%) 6,000 16.8 0 0 3,200 3,600 2,800

Historical Data-ko - BSC

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