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
06/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/04/2026 2,600 -0.4 (-13.33%) 64,381 170.97 0 0 3,000 3,400 2,600
23/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/04/2026 3,000 -0.5 (-14.29%) 265,350 802.77 0 0 3,500 4,000 3,000
16/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/04/2026 3,500 0.4 (12.9%) 65,954 230.62 0 0 3,100 3,500 2,700
09/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/04/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/04/2026 3,200 0.4 (14.29%) 171,629 534.11 0 0 2,800 3,200 2,400
02/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
01/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
31/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/03/2026 2,900 0.1 (3.57%) 137,676 392.09 0 0 2,800 3,200 2,400
26/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
25/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/03/2026 2,700 -0.1 (-3.57%) 114,674 318.44 0 0 2,800 3,200 2,400
19/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/03/2026 2,800 -0.1 (-3.45%) 209,053 590.47 0 0 2,900 3,300 2,500
12/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/03/2026 2,900 0.3 (11.54%) 414,600 1,198.05 0 0 2,600 2,900 2,300
05/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/03/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/02/2026 2,600 0.3 (13.04%) 221,612 572.74 0 0 2,300 2,600 2,000
26/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/02/2026 2,500 0 (0%) 57,444 130.44 0 0 2,500 2,800 2,200
12/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/02/2026 2,400 -0.2 (-7.69%) 49,351 121.33 0 0 2,600 2,900 2,300
05/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/01/2026 2,600 0 (0%) 16,019 41.79 0 0 2,600 2,900 2,300
29/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/01/2026 2,600 0 (0%) 21,687 57.3 0 0 2,600 2,900 2,300
22/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/01/2026 2,700 -0.1 (-3.57%) 90,217 233.85 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%) 211,964 588.81 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 0.2 (8.33%) 69,474 177.15 0 0 2,400 2,700 2,100
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/12/2025 2,400 0 (0%) 9,000 21.62 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 0.1 (4.17%) 25,100 60.26 0 0 2,400 2,700 2,100
11/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/12/2025 2,400 -0.1 (-4%) 659 1.59 0 0 2,500 2,800 2,200
04/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
02/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
28/11/2025 2,400 0 (0%) 3,401 8.4 0 0 2,400 2,700 2,100
27/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/11/2025 2,400 0 (0%) 135,902 326.16 0 0 2,400 2,700 2,100
20/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/11/2025 2,500 0 (0%) 16,445 39.58 0 0 2,500 2,800 2,200
13/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/11/2025 2,400 -0.1 (-4%) 46,881 117.05 0 0 2,500 2,800 2,200
06/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200

Historical Data-ko - BSC

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