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
04/03/2026 2,400 -0.1 (-4%) 141,500 339.68 0 0 2,500 2,700 2,300
03/03/2026 2,500 0 (0%) 94,938 231.37 0 0 2,500 2,700 2,300
02/03/2026 2,500 0 (0%) 177,937 429.93 0 0 2,500 2,700 2,300
27/02/2026 2,500 0 (0%) 56,400 141.77 0 0 2,500 2,700 2,300
26/02/2026 2,500 -0.1 (-3.85%) 169,300 423.36 0 0 2,600 2,800 2,400
25/02/2026 2,600 0 (0%) 39,000 100 0 0 2,600 2,800 2,400
24/02/2026 2,600 0.1 (4%) 112,350 281.66 0 0 2,500 2,700 2,300
23/02/2026 2,500 0 (0%) 12,601 31.65 0 0 2,500 2,700 2,300
16/02/2026 2,500 0 (0%) 0 0 0 0 2,500 0 0
13/02/2026 2,500 -0.1 (-3.85%) 147,035 367.67 0 0 2,600 2,800 2,400
12/02/2026 2,600 0 (0%) 7,400 19.04 0 0 2,600 2,800 2,400
11/02/2026 2,600 0 (0%) 310,800 778.07 0 0 2,600 2,800 2,400
10/02/2026 2,600 0 (0%) 23,900 59.87 0 0 2,600 2,800 2,400
09/02/2026 2,600 0 (0%) 1,500 3.88 0 0 2,600 2,800 2,400
06/02/2026 2,600 0 (0%) 62,300 160.96 0 0 2,600 2,800 2,400
05/02/2026 2,600 0 (0%) 132,880 346.55 0 0 2,600 2,800 2,400
04/02/2026 2,600 0.1 (4%) 181,500 471.79 0 0 2,500 2,700 2,300
03/02/2026 2,500 0 (0%) 147,700 369.29 0 0 2,500 2,700 2,300
02/02/2026 2,500 -0.1 (-3.85%) 189,300 477.94 0 0 2,600 2,800 2,400
30/01/2026 2,600 0.1 (4%) 114,100 285.39 0 0 2,500 2,700 2,300
29/01/2026 2,500 0 (0%) 36,800 92.02 0 0 2,500 2,700 2,300
28/01/2026 2,500 0 (0%) 11,500 28.79 0 0 2,500 2,700 2,300
27/01/2026 2,500 -0.1 (-3.85%) 43,600 109.7 0 0 2,600 2,800 2,400
26/01/2026 2,600 0 (0%) 104,300 267.25 0 0 2,600 2,800 2,400
23/01/2026 2,600 0.1 (4%) 127,300 331.1 0 0 2,500 2,700 2,300
22/01/2026 2,500 -0.1 (-3.85%) 36,900 94.9 0 0 2,600 2,800 2,400
21/01/2026 2,600 -0.1 (-3.7%) 268,102 692.67 0 0 2,700 2,900 2,500
20/01/2026 2,700 0.1 (3.85%) 83,806 217.98 0 0 2,600 2,800 2,400
19/01/2026 2,600 0 (0%) 76,456 198.6 0 0 2,600 2,800 2,400
16/01/2026 2,600 0 (0%) 74,918 194.78 0 0 2,600 2,800 2,400
15/01/2026 2,600 -0.1 (-3.7%) 69,201 180.04 0 0 2,700 2,900 2,500
14/01/2026 2,700 0.1 (3.85%) 74,768 194.46 0 0 2,600 2,800 2,400
13/01/2026 2,600 0 (0%) 68,110 177.2 0 0 2,600 2,800 2,400
12/01/2026 2,600 0 (0%) 34,803 90.54 0 0 2,600 2,800 2,400
09/01/2026 2,600 -0.1 (-3.7%) 174,300 453.95 0 0 2,700 2,900 2,500
08/01/2026 2,700 0.1 (3.85%) 27,536 72.96 0 0 2,600 2,800 2,400
07/01/2026 2,600 -0.1 (-3.7%) 12,116 31.65 0 0 2,700 2,900 2,500
06/01/2026 2,700 0.1 (3.85%) 86,200 224.3 0 0 2,600 2,800 2,400
05/01/2026 2,600 -0.1 (-3.7%) 78,600 205.48 0 0 2,700 2,900 2,500
31/12/2025 2,700 -0.1 (-3.57%) 57,500 155.26 0 0 2,800 3,000 2,600
30/12/2025 2,800 0.1 (3.7%) 43,100 116.45 0 0 2,700 2,900 2,500
29/12/2025 2,700 0 (0%) 388,506 1,017.18 0 0 2,700 2,900 2,500
26/12/2025 2,700 0.1 (3.85%) 116,810 315.1 0 0 2,600 2,800 2,400
25/12/2025 2,600 -0.2 (-7.14%) 81,400 218.54 0 0 2,800 3,000 2,600
24/12/2025 2,800 0.1 (3.7%) 51,600 139.02 0 0 2,700 2,900 2,500
23/12/2025 2,700 0 (0%) 160,300 427.23 0 0 2,700 2,900 2,500
22/12/2025 2,700 -0.1 (-3.57%) 115,807 312.71 0 0 2,800 3,000 2,600
19/12/2025 2,800 0.1 (3.7%) 96,700 261.52 0 0 2,700 2,900 2,500
18/12/2025 2,700 0 (0%) 112,906 294.71 0 0 2,700 2,900 2,500
17/12/2025 2,700 0 (0%) 27,800 75.08 0 0 2,700 2,900 2,500
16/12/2025 2,700 0 (0%) 21,600 58.26 0 0 2,700 2,900 2,500
15/12/2025 2,700 0.1 (3.85%) 76,722 207.17 0 0 2,600 2,800 2,400
12/12/2025 2,600 -0.2 (-7.14%) 158,020 425.14 0 0 2,800 3,000 2,600
11/12/2025 2,800 0.1 (3.7%) 14,600 40.58 0 0 2,700 2,900 2,500
10/12/2025 2,700 -0.1 (-3.57%) 18,600 50.33 0 0 2,800 3,000 2,600
09/12/2025 2,800 0 (0%) 186,510 511.22 0 0 2,800 3,000 2,600
08/12/2025 2,800 0.1 (3.7%) 114,920 321.8 0 0 2,700 2,900 2,500
05/12/2025 2,700 0 (0%) 284,400 789.72 0 0 2,700 2,900 2,500
04/12/2025 2,700 0 (0%) 134,000 362.87 0 0 2,700 2,900 2,500
03/12/2025 2,700 0 (0%) 37,800 102.27 0 0 2,700 2,900 2,500
02/12/2025 2,700 -0.1 (-3.57%) 62,924 169.9 0 0 2,800 3,000 2,600
01/12/2025 2,800 0 (0%) 16,400 44.79 0 0 2,800 3,000 2,600
28/11/2025 2,800 0 (0%) 34,300 92.72 0 0 2,800 3,000 2,600
27/11/2025 2,800 0 (0%) 43,800 118.61 0 0 2,800 3,000 2,600
26/11/2025 2,800 0.1 (3.7%) 41,900 113.42 0 0 2,700 2,900 2,500
25/11/2025 2,700 0 (0%) 49,900 134.66 0 0 2,700 2,900 2,500
24/11/2025 2,700 -0.1 (-3.57%) 27,317 73.84 0 0 2,800 3,000 2,600
21/11/2025 2,800 0.1 (3.7%) 37,401 101.1 0 0 2,700 2,900 2,500
20/11/2025 2,700 -0.1 (-3.57%) 111,600 301.34 0 0 2,800 3,000 2,600
19/11/2025 2,800 0 (0%) 46,700 126.52 0 0 2,800 3,000 2,600
18/11/2025 2,800 0 (0%) 27,900 76.22 0 0 2,800 3,000 2,600
17/11/2025 2,800 0.1 (3.7%) 15,000 41.45 0 0 2,700 2,900 2,500
14/11/2025 2,700 0 (0%) 401,200 1,083.26 0 0 2,700 2,900 2,500
13/11/2025 2,700 0.1 (3.85%) 32,400 85.16 0 0 2,600 2,800 2,400
12/11/2025 2,600 0 (0%) 149,800 386.95 0 0 2,600 2,800 2,400
11/11/2025 2,600 0.1 (4%) 80,523 209.94 0 0 2,500 2,700 2,300
10/11/2025 2,500 -0.1 (-3.85%) 53,606 137.57 0 0 2,600 2,800 2,400
07/11/2025 2,600 0 (0%) 97,400 253.27 0 0 2,600 2,800 2,400
06/11/2025 2,600 -0.1 (-3.7%) 155,100 403.27 0 0 2,700 2,900 2,500
05/11/2025 2,700 0 (0%) 64,500 167.91 0 0 2,700 2,900 2,500
04/11/2025 2,700 0.1 (3.85%) 321,607 834.18 0 0 2,600 2,800 2,400
03/11/2025 2,600 -0.1 (-3.7%) 136,316 357.43 0 0 2,700 2,900 2,500
31/10/2025 2,700 0 (0%) 129,300 349.68 0 0 2,700 2,900 2,500
30/10/2025 2,700 -0.1 (-3.57%) 89,400 242.82 0 0 2,800 3,000 2,600
29/10/2025 2,800 0.2 (7.69%) 539,735 1,490.03 0 0 2,600 2,800 2,400
28/10/2025 2,600 0 (0%) 42,500 110.65 0 0 2,600 2,800 2,400
27/10/2025 2,600 -0.1 (-3.7%) 140,100 369.66 0 0 2,700 2,900 2,500
24/10/2025 2,700 0 (0%) 143,400 385.17 0 0 2,700 2,900 2,500
23/10/2025 2,700 0 (0%) 75,700 204.37 0 0 2,700 2,900 2,500
22/10/2025 2,700 0 (0%) 116,200 313.49 0 0 2,700 2,900 2,500
21/10/2025 2,700 0 (0%) 303,300 800.35 0 0 2,700 2,900 2,500
20/10/2025 2,700 -0.1 (-3.57%) 199,143 539.6 0 0 2,800 3,000 2,600
17/10/2025 2,800 0 (0%) 110,400 309.16 0 0 2,800 3,000 2,600
16/10/2025 2,800 0 (0%) 117,003 327.99 0 0 2,800 3,000 2,600
15/10/2025 2,800 -0.1 (-3.45%) 167,729 469.79 0 0 2,900 3,100 2,700
14/10/2025 2,900 0.1 (3.57%) 192,201 540.42 0 0 2,800 3,000 2,600
13/10/2025 2,800 -0.1 (-3.45%) 153,601 430.11 0 0 2,900 3,100 2,700
10/10/2025 2,900 0.1 (3.57%) 47,000 133.71 0 0 2,800 3,000 2,600
09/10/2025 2,800 -0.1 (-3.45%) 82,100 231.11 0 0 2,900 3,100 2,700
08/10/2025 2,900 0 (0%) 126,004 356.61 0 0 2,900 3,100 2,700
07/10/2025 2,900 0 (0%) 46,000 130.13 0 0 2,900 3,100 2,700
06/10/2025 2,900 0 (0%) 52,100 147.27 0 0 2,900 3,100 2,700
03/10/2025 2,900 0 (0%) 57,400 162.09 0 0 2,900 3,100 2,700
02/10/2025 2,900 0 (0%) 39,600 112.23 0 0 2,900 3,100 2,700
01/10/2025 2,900 0 (0%) 171,500 480.92 0 0 2,900 3,100 2,700
30/09/2025 2,900 0.1 (3.57%) 199,901 560.76 0 0 2,800 3,000 2,600
29/09/2025 2,800 -0.1 (-3.45%) 132,404 378.22 0 0 2,900 3,100 2,700
26/09/2025 2,900 -0.1 (-3.33%) 116,010 336.43 0 0 3,000 3,300 2,700
25/09/2025 3,000 0.1 (3.45%) 338,401 994.58 0 0 2,900 3,100 2,700
24/09/2025 2,900 0 (0%) 336,600 943.94 0 0 2,900 3,100 2,700
23/09/2025 2,900 0 (0%) 551,103 1,546.44 0 0 2,900 3,100 2,700
22/09/2025 2,900 -0.1 (-3.33%) 127,295 369.96 0 0 3,000 3,300 2,700
19/09/2025 3,000 -0.1 (-3.23%) 126,543 376.36 0 0 3,100 3,400 2,800
18/09/2025 3,100 -0.1 (-3.13%) 122,217 375.28 0 0 3,200 3,500 2,900
17/09/2025 3,200 0.2 (6.67%) 1,451,610 4,427.15 0 0 3,000 3,300 2,700
16/09/2025 3,000 0 (0%) 50,112 148.29 0 0 3,000 3,300 2,700
15/09/2025 3,000 0 (0%) 220,503 647.84 0 0 3,000 3,300 2,700
12/09/2025 3,000 0.1 (3.45%) 130,400 383.1 0 0 2,900 3,100 2,700
11/09/2025 2,900 0 (0%) 181,412 526.31 0 0 2,900 3,100 2,700
10/09/2025 2,900 0 (0%) 197,100 570.02 0 0 2,900 3,100 2,700
09/09/2025 2,900 0.1 (3.57%) 82,800 232.42 0 0 2,800 3,000 2,600
08/09/2025 2,800 -0.1 (-3.45%) 353,701 1,009.15 0 0 2,900 3,100 2,700
05/09/2025 2,900 -0.1 (-3.33%) 172,511 511.71 0 0 3,000 3,300 2,700
04/09/2025 3,000 -0.1 (-3.23%) 305,433 917.66 0 0 3,100 3,400 2,800

Historical Data-ko - BSC

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