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
02/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
31/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
30/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/03/2026 3,100 0 (0%) 68,601 212.66 0 0 3,100 3,500 2,700
26/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/03/2026 2,900 -0.5 (-14.71%) 2,305 7.21 0 0 3,400 3,900 2,900
19/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/03/2026 3,000 -0.1 (-3.23%) 177,516 608.49 0 0 3,100 3,500 2,700
12/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/03/2026 3,000 0.2 (7.14%) 18,700 58.45 0 0 2,800 3,200 2,400
05/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
02/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/02/2026 2,800 -0.3 (-9.68%) 1,357 3.8 0 0 3,100 3,500 2,700
26/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/02/2026 3,100 0.3 (10.71%) 100 0.31 0 0 2,800 3,200 2,400
12/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/02/2026 2,800 -0.4 (-12.5%) 1,208 3.38 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 3,100 0.3 (10.71%) 1,772 5.59 0 0 2,800 3,200 2,400
29/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/01/2026 2,700 -0.1 (-3.57%) 2,153 5.99 0 0 2,800 3,200 2,400
22/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/01/2026 2,700 -0.1 (-3.57%) 2,391 6.69 0 0 2,800 3,200 2,400
15/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/01/2026 2,800 0.3 (12%) 14,181 39.6 0 0 2,500 2,800 2,200
08/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/12/2025 2,600 0.3 (13.04%) 22,201 56.5 0 0 2,300 2,600 2,000
25/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/12/2025 2,700 0.3 (12.5%) 76,980 175.1 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 0.2 (8.7%) 100,600 243.82 0 0 2,300 2,600 2,000
11/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/12/2025 2,300 0.3 (15%) 58,778 135.19 0 0 2,000 2,300 1,700
04/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/11/2025 2,000 0 (0%) 6,600 12.96 0 0 2,000 2,300 1,700
27/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/11/2025 2,200 0.2 (10%) 53,900 110.27 0 0 2,000 2,300 1,700
20/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
18/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/11/2025 2,000 -0.1 (-4.76%) 201 0.4 0 0 2,100 2,400 1,800
06/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/10/2025 2,100 0 (0%) 909 1.89 0 0 2,100 2,400 1,800
30/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/10/2025 2,200 -0.1 (-4.35%) 3,100 6.42 0 0 2,300 2,600 2,000
23/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/10/2025 2,300 0.1 (4.55%) 55,000 125.1 0 0 2,200 2,500 1,900
16/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/10/2025 2,200 0.2 (10%) 46,600 102.16 0 0 2,000 2,300 1,700
09/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/10/2025 2,100 0.2 (10.53%) 77,818 154.42 0 0 1,900 2,100 1,700
02/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700

Historical Data-ko - BSC

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