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
10/06/2026 4,100 0.1 (2.5%) 2,000 7.74 0 0 4,000 4,600 3,400
09/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/06/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/05/2026 4,000 0.1 (2.56%) 1,025 4.09 0 0 3,900 4,400 3,400
28/05/2026 4,000 0.2 (5.26%) 4,000 15.46 0 0 3,800 4,300 3,300
27/05/2026 3,800 0 (0%) 2,000 7.6 0 0 3,800 4,300 3,300
26/05/2026 3,800 0 (0%) 14 0.05 0 0 3,800 4,300 3,300
25/05/2026 3,800 0 (0%) 4,800 18.24 0 0 3,800 4,300 3,300
22/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
21/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/05/2026 3,800 0 (0%) 1,300 4.94 0 0 3,800 4,300 3,300
19/05/2026 3,800 -0.2 (-5%) 1,003 3.81 0 0 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 9 0.04 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/05/2026 4,000 0.1 (2.56%) 2,000 7.93 0 0 3,900 4,400 3,400
06/05/2026 3,900 0 (0%) 1,001 3.9 0 0 3,900 4,400 3,400
05/05/2026 3,900 0.1 (2.63%) 1,200 4.68 0 0 3,800 4,300 3,300
04/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
28/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/04/2026 3,800 -0.1 (-2.56%) 4,800 18.24 0 0 3,900 4,400 3,400
23/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/04/2026 3,900 0.1 (2.63%) 4,000 15.6 0 0 3,800 4,300 3,300
21/04/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
20/04/2026 3,800 0 (0%) 3,900 14.82 0 0 3,800 4,300 3,300
17/04/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
16/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
15/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/04/2026 3,800 -0.2 (-5%) 4,000 15.2 0 0 4,000 4,600 3,400
09/04/2026 4,000 0.2 (5.26%) 1,800 7.16 0 0 3,800 4,300 3,300
08/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/04/2026 3,800 0.2 (5.56%) 700 2.68 0 0 3,600 4,100 3,100
01/04/2026 3,700 0.4 (12.12%) 200 0.72 0 0 3,300 3,700 2,900
31/03/2026 3,300 0 (0%) 100 0.33 0 0 3,300 3,700 2,900
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

Historical Data-ko - BSC

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