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
09/10/2026 2,000 0 (0%) 3,500 7.02 0 0 2,000 2,300 1,700
08/10/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/10/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/10/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/10/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/10/2026 2,000 -0.1 (-4.76%) 16,751 32.7 0 0 2,100 2,400 1,800
01/10/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/09/2026 2,100 -0.1 (-4.55%) 1,904 4.06 0 0 2,200 2,500 1,900
24/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/09/2026 2,500 0.3 (13.64%) 3,512 7.75 0 0 2,200 2,500 1,900
17/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/09/2026 2,000 -0.3 (-13.04%) 29,980 64.53 0 0 2,300 2,600 2,000
10/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/09/2026 2,300 0 (0%) 600 1.38 0 0 2,300 2,600 2,000
03/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/08/2026 2,300 -0.1 (-4.17%) 2,214 5.09 0 0 2,400 2,700 2,100
27/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/08/2026 2,300 0 (0%) 2,701 6.45 0 0 2,300 2,600 2,000
20/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/08/2026 2,500 0.3 (13.64%) 5,510 12.73 0 0 2,200 2,500 1,900
13/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/08/2026 2,500 0.2 (8.7%) 14,550 32.17 0 0 2,300 2,600 2,000
06/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/07/2026 2,400 0.1 (4.35%) 3,070 7. 0 0 2,300 2,600 2,000
30/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/07/2026 2,400 0 (0%) 12,289 28.32 0 0 2,400 2,700 2,100
23/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
20/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/07/2026 2,300 -0.1 (-4.17%) 565 1.34 0 0 2,400 2,700 2,100
16/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/07/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/07/2026 2,400 0.1 (4.35%) 6,046 14.71 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/07/2026 2,400 0.1 (4.35%) 30,956 71.33 0 0 2,300 2,600 2,000
02/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/06/2026 2,500 0.1 (4.17%) 11,901 27.8 0 0 2,400 2,700 2,100
25/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/06/2026 2,600 0 (0%) 15,363 37.53 0 0 2,600 2,900 2,300
18/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/06/2026 2,600 0.1 (4%) 1,980 5.13 0 0 2,500 2,800 2,200
11/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/06/2026 2,700 0 (0%) 2,743 6.99 0 0 2,700 3,100 2,300
04/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/05/2026 2,700 0.2 (8%) 3,033 8.09 0 0 2,500 2,800 2,200
28/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/05/2026 2,500 -0.2 (-7.41%) 6,164 15.29 0 0 2,700 3,100 2,300
21/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/05/2026 2,800 0.1 (3.7%) 33,585 90.87 0 0 2,700 3,100 2,300
14/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
11/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/05/2026 2,500 -0.2 (-7.41%) 26,132 70.17 0 0 2,700 3,100 2,300
07/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
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

Historical Data-ko - BSC

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