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
30/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/03/2026 3,300 -0.4 (-10.81%) 563 1.88 0 0 3,700 4,200 3,200
20/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
17/03/2026 3,700 0.4 (12.12%) 4,809 17.78 0 0 3,300 3,700 2,900
16/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/03/2026 3,300 -0.5 (-13.16%) 107 0.35 0 0 3,800 4,300 3,300
12/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/03/2026 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,800 0 (0%) 42 0.16 0 0 3,800 4,300 3,300
06/03/2026 3,900 0.4 (11.43%) 800 3.04 0 0 3,500 4,000 3,000
05/03/2026 3,900 0.4 (11.43%) 3,300 11.66 0 0 3,500 4,000 3,000
04/03/2026 3,100 -0.2 (-6.06%) 4,523 15.79 0 0 3,300 3,700 2,900
03/03/2026 3,300 0.1 (3.13%) 2,000 6.6 0 0 3,200 3,600 2,800
02/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/02/2026 3,100 -0.3 (-8.82%) 600 1.89 0 0 3,400 3,900 2,900
26/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/02/2026 3,400 0 (0%) 300 1.02 0 0 3,400 3,900 2,900
24/02/2026 3,500 0.4 (12.9%) 2,900 9.86 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 (0%) 0 0 0 0 3,100 3,500 2,700
12/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/02/2026 3,100 0 (0%) 1,500 4.65 0 0 3,100 3,500 2,700
06/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/02/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
30/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/01/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
26/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/01/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
21/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/01/2026 3,200 0 (0%) 1,427 4.44 0 0 3,200 3,600 2,800
19/01/2026 3,200 -0.1 (-3.03%) 200 0.64 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%) 0 0 0 0 3,300 3,700 2,900
14/01/2026 3,300 0.1 (3.13%) 300 0.99 0 0 3,200 3,600 2,800
13/01/2026 3,200 0 (0%) 500 1.6 0 0 3,200 3,600 2,800
12/01/2026 3,200 0 (0%) 900 2.88 0 0 3,200 3,600 2,800
09/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/01/2026 3,200 -0.1 (-3.03%) 771 2.47 0 0 3,300 3,700 2,900
07/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/01/2026 3,300 0 (0%) 32 0.1 0 0 3,300 3,700 2,900
05/01/2026 3,300 0 (0%) 10 0.03 0 0 3,300 3,700 2,900
31/12/2025 3,300 -0.2 (-5.71%) 332 1.1 0 0 3,500 4,000 3,000
30/12/2025 3,500 0.2 (6.06%) 169 0.55 0 0 3,300 3,700 2,900
29/12/2025 3,300 0 (0%) 17 0.05 0 0 3,300 3,700 2,900
26/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/12/2025 3,300 0 (0%) 300 0.99 0 0 3,300 3,700 2,900
24/12/2025 3,300 -0.2 (-5.71%) 3,500 11.55 0 0 3,500 4,000 3,000
23/12/2025 3,500 -0.6 (-14.63%) 4,500 15.75 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/12/2025 4,000 0.4 (11.11%) 202 0.82 0 0 3,600 4,100 3,100
18/12/2025 3,600 0.3 (9.09%) 301 1.09 0 0 3,300 3,700 2,900
17/12/2025 3,400 0.2 (6.25%) 3,300 11.05 0 0 3,200 3,600 2,800
16/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/12/2025 3,200 0 (0%) 300 0.96 0 0 3,200 3,600 2,800
12/12/2025 3,200 0.1 (3.23%) 400 1.27 0 0 3,100 3,500 2,700
11/12/2025 3,100 -0.1 (-3.13%) 800 2.48 0 0 3,200 3,600 2,800
10/12/2025 3,100 -0.3 (-8.82%) 2,518 8.09 0 0 3,400 3,900 2,900
09/12/2025 4,000 0.2 (5.26%) 5,401 18.18 0 0 3,800 4,300 3,300
08/12/2025 4,000 -0.1 (-2.44%) 400 1.5 0 0 4,100 4,700 3,500
05/12/2025 4,100 0.4 (10.81%) 5,110 21.2 0 0 3,700 4,200 3,200
04/12/2025 3,700 0.4 (12.12%) 5,900 21.83 0 0 3,300 3,700 2,900
03/12/2025 3,900 0.4 (11.43%) 2,700 9.02 0 0 3,500 4,000 3,000
02/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/11/2025 3,500 -0.5 (-12.5%) 1,100 3.85 0 0 4,000 4,600 3,400
25/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/11/2025 4,000 -0.6 (-13.04%) 600 2.4 0 0 4,600 5,200 4,000
12/11/2025 4,600 0 (0%) 17 0.08 0 0 4,600 5,200 4,000
11/11/2025 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
10/11/2025 4,000 0 (0%) 34 0.12 0 0 4,000 4,600 3,400
07/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/11/2025 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
03/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/10/2025 4,000 0 (0%) 50 0.19 0 0 4,000 4,600 3,400
20/10/2025 4,000 0 (0%) 20 0.08 0 0 4,000 4,600 3,400
17/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/10/2025 4,000 0 (0%) 7 0.03 0 0 4,000 4,600 3,400
15/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/10/2025 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
10/10/2025 4,000 0.2 (5.26%) 400 1.6 0 0 3,800 4,300 3,300
09/10/2025 3,800 0 (0%) 2,100 7.98 0 0 3,800 4,300 3,300
08/10/2025 3,800 -0.2 (-5%) 640 2.43 0 0 4,000 4,600 3,400
07/10/2025 4,000 0 (0%) 110 0.43 0 0 4,000 4,600 3,400
06/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/10/2025 4,000 0 (0%) 18 0.06 0 0 4,000 4,600 3,400
02/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/09/2025 3,800 0.3 (8.57%) 4,781 19.03 0 0 3,500 4,000 3,000

Historical Data-ko - BSC

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