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
15/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/09/2026 2,200 0 (0%) 151,668 321.96 0 0 2,200 2,500 1,900
10/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/09/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/09/2026 2,200 -0.1 (-4.35%) 95,901 211.73 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 2,200 -0.1 (-4.35%) 44,300 99.77 0 0 2,300 2,600 2,000
27/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/08/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/08/2026 2,200 -0.2 (-8.33%) 128,500 294.76 0 0 2,400 2,700 2,100
20/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/08/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/08/2026 2,400 -0.2 (-7.69%) 116,101 280.53 0 0 2,600 2,900 2,300
13/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/08/2026 2,500 -0.2 (-7.41%) 120,150 309.91 0 0 2,700 3,100 2,300
06/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
05/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
04/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
31/07/2026 2,700 -0.1 (-3.57%) 202,569 538.21 0 0 2,800 3,200 2,400
30/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
27/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/07/2026 2,600 -0.1 (-3.7%) 50,112 141.02 0 0 2,700 3,100 2,300
23/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/07/2026 2,600 -0.3 (-10.34%) 108,311 292.59 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/07/2026 2,900 0.2 (7.41%) 153,662 452.69 0 0 2,700 3,100 2,300
09/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/07/2026 2,700 0.2 (8%) 217,001 583.26 0 0 2,500 2,800 2,200
02/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
01/07/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/06/2026 2,400 0 (0%) 76,252 193.4 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 2,500 0.1 (4.17%) 487,404 1,171.8 0 0 2,400 2,700 2,100
18/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/06/2026 2,300 -0.1 (-4.17%) 73,241 175.96 0 0 2,400 2,700 2,100
11/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
10/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/06/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/06/2026 2,400 0.1 (4.35%) 66,450 161.69 0 0 2,300 2,600 2,000
04/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/05/2026 2,200 -0.2 (-8.33%) 138,065 320.56 0 0 2,400 2,700 2,100
28/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/05/2026 2,700 0.3 (12.5%) 119,277 285.47 0 0 2,400 2,700 2,100
21/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
20/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
18/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/05/2026 2,400 -0.2 (-7.69%) 321,003 772.22 0 0 2,600 2,900 2,300
14/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/05/2026 2,600 -0.4 (-13.33%) 253,209 668.21 0 0 3,000 3,400 2,600
07/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/04/2026 2,900 -0.4 (-12.12%) 198,805 599.53 0 0 3,300 3,700 2,900
23/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/04/2026 3,200 -0.1 (-3.03%) 50,802 170.16 0 0 3,300 3,700 2,900
16/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/04/2026 3,200 0 (0%) 47,306 156.84 0 0 3,200 3,600 2,800
09/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/04/2026 3,200 0 (0%) 40,101 128.43 0 0 3,200 3,600 2,800
02/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
31/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/03/2026 3,200 -0.4 (-11.11%) 108,030 342.81 0 0 3,600 4,100 3,100
26/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/03/2026 3,500 -0.1 (-2.78%) 67,701 244.26 0 0 3,600 4,100 3,100
19/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100

Historical Data-ko - BSC

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