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
26/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/02/2026 1,800 0 (0%) 0 0 0 0 1,800 0 0
13/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/02/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/02/2026 1,800 -0.1 (-5.26%) 100 0.18 0 0 1,900 2,100 1,700
05/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/01/2026 2,100 0.1 (5%) 400 0.76 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 1,800 -0.3 (-14.29%) 5,200 10.25 0 0 2,100 2,400 1,800
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/01/2026 2,100 -0.2 (-8.7%) 100 0.21 0 0 2,300 2,600 2,000
15/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/12/2025 2,100 -0.1 (-4.55%) 10,400 23.43 0 0 2,200 2,500 1,900
25/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/12/2025 2,400 0 (0%) 610 1.33 0 0 2,400 2,700 2,100
18/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/12/2025 2,500 0 (0%) 1,600 3.91 0 0 2,500 2,800 2,200
11/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/12/2025 2,500 0.2 (8.7%) 500 1.25 0 0 2,300 2,600 2,000
04/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/11/2025 2,400 0.3 (14.29%) 5,000 11.71 0 0 2,100 2,400 1,800
27/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/11/2025 2,100 0 (0%) 0 0 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%) 18,726 39.22 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 -0.3 (-13.64%) 1,013 1.97 0 0 2,200 2,500 1,900
06/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
31/10/2025 2,100 0.1 (5%) 2,000 4.4 0 0 2,000 2,300 1,700
30/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/10/2025 2,000 0.2 (11.11%) 10,900 21.73 0 0 1,800 2,000 1,600
23/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/10/2025 1,800 0 (0%) 6,463 11.79 0 0 1,800 2,000 1,600
16/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/10/2025 1,800 0.2 (12.5%) 3,446 6.2 0 0 1,600 1,800 1,400
09/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/10/2025 1,600 -0.1 (-5.88%) 1,200 1.97 0 0 1,700 1,900 1,500
02/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/09/2025 1,700 0 (0%) 1,400 2.38 0 0 1,700 1,900 1,500
25/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/09/2025 1,700 -0.3 (-15%) 4,300 7.43 0 0 2,000 2,300 1,700
18/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/09/2025 2,000 -0.3 (-13.04%) 8,801 17.79 404,000 808 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 2,300 -0.3 (-11.54%) 50,124 115.3 0 0 2,600 2,900 2,300
04/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/09/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/08/2025 2,600 -0.4 (-13.33%) 2,815 7.32 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%) 0 0 0 0 3,000 3,400 2,600

Historical Data-ko - BSC

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