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 1,300 0 (0%) 0 0 0 0 1,300 0 0
13/02/2026 1,300 -0.2 (-13.33%) 204,217 265.49 0 0 1,500 1,700 1,300
12/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/02/2026 1,500 -0.2 (-11.76%) 92,900 139.35 0 0 1,700 1,900 1,500
05/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/01/2026 1,700 -0.3 (-15%) 31,000 52.74 0 0 2,000 2,300 1,700
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/01/2026 2,000 -0.3 (-13.04%) 43,800 87.6 0 0 2,300 2,600 2,000
22/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/01/2026 2,300 -0.3 (-11.54%) 7,000 16.1 0 0 2,600 2,900 2,300
15/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
09/01/2026 2,900 0 (0%) 1,600 4.12 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/12/2025 2,900 0.2 (7.41%) 17,801 52.26 0 0 2,700 3,100 2,300
25/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/12/2025 2,700 -0.4 (-12.9%) 1,227 3.31 0 0 3,100 3,500 2,700
18/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/12/2025 3,100 0.4 (14.81%) 68,547 212.31 0 0 2,700 3,100 2,300
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/11/2025 2,700 0.3 (12.5%) 28,305 76.42 0 0 2,400 2,700 2,100
27/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/11/2025 2,400 0.3 (14.29%) 11,262 27.02 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/11/2025 2,100 0.2 (10.53%) 100 0.21 0 0 1,900 2,100 1,700
13/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/11/2025 1,900 0.2 (11.76%) 15,503 29.39 0 0 1,700 1,900 1,500
06/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/10/2025 1,700 -0.1 (-5.56%) 200 0.34 0 0 1,800 2,000 1,600
30/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/10/2025 1,800 -0.2 (-10%) 103 0.19 0 0 2,000 2,300 1,700
23/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/10/2025 2,300 0.3 (15%) 400 0.8 0 0 2,000 2,300 1,700
16/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/10/2025 2,000 -0.1 (-4.76%) 302 0.6 0 0 2,100 2,400 1,800
09/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/10/2025 2,100 -0.2 (-8.7%) 439 0.92 0 0 2,300 2,600 2,000
02/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/09/2025 2,300 0 (0%) 84 0.17 0 0 2,300 2,600 2,000
25/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/09/2025 2,400 0.2 (9.09%) 1,100 2.52 0 0 2,200 2,500 1,900
18/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/09/2025 2,200 -0.1 (-4.35%) 13,900 30.58 0 0 2,300 2,600 2,000
11/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/09/2025 2,700 0.3 (12.5%) 4,801 11.08 0 0 2,400 2,700 2,100
04/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/08/2025 2,800 0.3 (12%) 13,951 33.62 0 0 2,500 2,800 2,200
28/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/08/2025 2,900 0.3 (11.54%) 494 1.23 0 0 2,600 2,900 2,300

Historical Data-ko - BSC

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