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
16/09/2026 2,400 0 (0%) 100 0.24 0 0 2,400 2,700 2,100
15/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/09/2026 2,400 0 (0%) 203 0.49 0 0 2,400 2,700 2,100
11/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/09/2026 2,400 0 (0%) 1 0. 0 0 2,400 2,700 2,100
09/09/2026 2,400 0 (0%) 200 0.48 0 0 2,400 2,700 2,100
08/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
07/09/2026 2,400 -0.1 (-4%) 400 0.96 0 0 2,500 2,800 2,200
04/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/09/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/08/2026 2,500 0 (0%) 900 2.25 0 0 2,500 2,800 2,200
27/08/2026 2,500 -0.2 (-7.41%) 900 2.25 0 0 2,700 3,100 2,300
26/08/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
25/08/2026 2,700 0 (0%) 200 0.54 0 0 2,700 3,100 2,300
24/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/08/2026 2,700 -0.2 (-6.9%) 600 1.62 0 0 2,900 3,300 2,500
20/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/08/2026 2,900 0.1 (3.57%) 200 0.58 0 0 2,800 3,200 2,400
17/08/2026 2,800 0 (0%) 47 0.13 0 0 2,800 3,200 2,400
14/08/2026 2,800 -0.1 (-3.45%) 300 0.84 0 0 2,900 3,300 2,500
13/08/2026 2,900 0.1 (3.57%) 200 0.57 0 0 2,800 3,200 2,400
12/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/08/2026 2,800 -0.2 (-6.67%) 900 2.55 0 0 3,000 3,400 2,600
10/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/08/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
06/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/08/2026 2,900 0.1 (3.57%) 403 1.17 0 0 2,800 3,200 2,400
04/08/2026 2,800 -0.2 (-6.67%) 1,000 2.84 0 0 3,000 3,400 2,600
03/08/2026 3,000 0 (0%) 900 2.66 0 0 3,000 3,400 2,600
31/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/07/2026 3,000 -0.1 (-3.23%) 500 1.5 0 0 3,100 3,500 2,700
29/07/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
28/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/07/2026 3,100 0.2 (6.9%) 500 1.55 0 0 2,900 3,300 2,500
21/07/2026 2,900 -0.2 (-6.45%) 600 1.74 0 0 3,100 3,500 2,700
20/07/2026 3,100 -0.2 (-6.06%) 1,000 3.1 0 0 3,300 3,700 2,900
17/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/07/2026 3,300 0 (0%) 100 0.33 0 0 3,300 3,700 2,900
09/07/2026 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
08/07/2026 3,300 0 (0%) 505 1.67 0 0 3,300 3,700 2,900
07/07/2026 3,200 0 (0%) 1,500 5 0 0 3,200 3,600 2,800
06/07/2026 3,300 -0.1 (-2.94%) 1,500 4.8 0 0 3,400 3,900 2,900
03/07/2026 3,000 -0.3 (-9.09%) 2,505 8.49 0 0 3,300 3,700 2,900
02/07/2026 3,300 0 (0%) 800 2.64 0 0 3,300 3,700 2,900
01/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/06/2026 3,400 0.2 (6.25%) 3,005 10.05 0 0 3,200 3,600 2,800
29/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/06/2026 3,200 -0.1 (-3.03%) 300 0.96 0 0 3,300 3,700 2,900
25/06/2026 3,300 0.3 (10%) 3,010 9.86 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 102 0.31 0 0 3,000 3,400 2,600
23/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/06/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
19/06/2026 3,000 0 (0%) 400 1.2 0 0 3,000 3,400 2,600
18/06/2026 3,000 0 (0%) 85 0.26 0 0 3,000 3,400 2,600
17/06/2026 3,000 -0.1 (-3.23%) 2,400 7.29 0 0 3,100 3,500 2,700
16/06/2026 3,100 0 (0%) 1,000 3.1 0 0 3,100 3,500 2,700
15/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/06/2026 3,100 0.1 (3.33%) 1,000 3.1 0 0 3,000 3,400 2,600
11/06/2026 3,100 0.2 (6.9%) 600 1.81 0 0 2,900 3,300 2,500
10/06/2026 3,000 0 (0%) 8,017 23.27 0 0 3,000 3,400 2,600
09/06/2026 3,000 0 (0%) 400 1.2 0 0 3,000 3,400 2,600
08/06/2026 3,000 -0.3 (-9.09%) 900 2.73 0 0 3,300 3,700 2,900
05/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/06/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/06/2026 3,300 0.3 (10%) 326 1.07 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
28/05/2026 3,000 -0.2 (-6.25%) 100 0.3 0 0 3,200 3,600 2,800
27/05/2026 3,200 0.1 (3.23%) 320 1.02 0 0 3,100 3,500 2,700
26/05/2026 3,200 0.1 (3.23%) 700 2.18 0 0 3,100 3,500 2,700
25/05/2026 3,200 -0.1 (-3.03%) 1,386 4.31 0 0 3,300 3,700 2,900
22/05/2026 3,300 -0.1 (-2.94%) 400 1.32 0 0 3,400 3,900 2,900
21/05/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/05/2026 3,300 0.2 (6.45%) 834 2.88 0 0 3,100 3,500 2,700
19/05/2026 3,300 0.2 (6.45%) 5,511 17.12 0 0 3,100 3,500 2,700
18/05/2026 3,100 -0.4 (-11.43%) 4,194 13.12 0 0 3,500 4,000 3,000
15/05/2026 3,500 0 (0%) 18 0.06 0 0 3,500 4,000 3,000
14/05/2026 3,500 0 (0%) 200 0.7 0 0 3,500 4,000 3,000
13/05/2026 3,300 0 (0%) 1,418 4.99 0 0 3,300 3,700 2,900
12/05/2026 3,300 -0.3 (-8.33%) 800 2.62 0 0 3,600 4,100 3,100
11/05/2026 3,600 0 (0%) 6 0.02 0 0 3,600 4,100 3,100
08/05/2026 3,700 0.3 (8.82%) 1,211 4.33 0 0 3,400 3,900 2,900
07/05/2026 3,300 -0.5 (-13.16%) 5,410 18.19 0 0 3,800 4,300 3,300
06/05/2026 3,400 0 (0%) 6,300 23.88 0 0 3,400 3,900 2,900
05/05/2026 3,400 0.4 (13.33%) 1,200 4.08 0 0 3,000 3,400 2,600
04/05/2026 3,200 -0.1 (-3.03%) 11,100 32.84 0 0 3,300 3,700 2,900
29/04/2026 3,100 -0.4 (-11.43%) 1,119 3.75 0 0 3,500 4,000 3,000
28/04/2026 3,600 0.4 (12.5%) 2,618 9.17 0 0 3,200 3,600 2,800
24/04/2026 3,500 0 (0%) 18,500 60.03 0 0 3,500 4,000 3,000
23/04/2026 3,500 -0.1 (-2.78%) 1,718 5.98 0 0 3,600 4,100 3,100
22/04/2026 3,600 0 (0%) 602 2.17 0 0 3,600 4,100 3,100
21/04/2026 3,600 -0.4 (-10%) 13,832 49.45 0 0 4,000 4,600 3,400
20/04/2026 4,000 0 (0%) 19 0.08 0 0 4,000 4,600 3,400
17/04/2026 4,000 0 (0%) 4,031 16.13 0 0 4,000 4,600 3,400
16/04/2026 4,000 -0.2 (-4.76%) 2,214 8.88 0 0 4,200 4,800 3,600
15/04/2026 4,200 0 (0%) 3,602 15.13 0 0 4,200 4,800 3,600
14/04/2026 4,200 -0.6 (-12.5%) 56,411 239.01 0 0 4,800 5,500 4,100
13/04/2026 4,800 0.3 (6.67%) 8,103 38.89 0 0 4,500 5,100 3,900
10/04/2026 4,400 -0.1 (-2.22%) 4,607 20.71 0 0 4,500 5,100 3,900
09/04/2026 4,400 -0.2 (-4.35%) 50,224 226.53 0 0 4,600 5,200 4,000
08/04/2026 4,600 0.6 (15%) 39,579 181.98 0 0 4,000 4,600 3,400
07/04/2026 4,000 0 (0%) 7,201 28.8 0 0 4,000 4,600 3,400
06/04/2026 4,100 -0.2 (-4.65%) 16,200 65.48 0 0 4,300 4,900 3,700
03/04/2026 4,300 0 (0%) 1,400 6.02 0 0 4,300 4,900 3,700
02/04/2026 4,300 0 (0%) 2,180 9.35 0 0 4,300 4,900 3,700
01/04/2026 4,300 0 (0%) 2,701 11.64 0 0 4,300 4,900 3,700
31/03/2026 4,300 -0.1 (-2.27%) 102 0.44 0 0 4,400 5,000 3,800
30/03/2026 4,400 0 (0%) 72 0.34 0 0 4,400 5,000 3,800
27/03/2026 4,700 0.1 (2.17%) 2,970 13.17 0 0 4,600 5,200 4,000
26/03/2026 4,600 0 (0%) 21 0.11 0 0 4,600 5,200 4,000
25/03/2026 4,600 -0.1 (-2.13%) 1,247 5.77 0 0 4,700 5,400 4,000
24/03/2026 4,700 0.3 (6.82%) 131 0.62 0 0 4,400 5,000 3,800
23/03/2026 4,700 -0.2 (-4.08%) 1,613 7.36 0 0 4,900 5,600 4,200
20/03/2026 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
19/03/2026 4,800 0.1 (2.13%) 898 4.38 0 0 4,700 5,400 4,000
18/03/2026 5,000 0.6 (13.64%) 3,047 14.32 0 0 4,400 5,000 3,800
17/03/2026 4,900 0 (0%) 5,100 22.54 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200

Historical Data-ko - BSC

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