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
25/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/05/2026 2,600 -0.1 (-3.7%) 76,210 197.63 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%) 136,631 368.97 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 2,800 0.1 (3.7%) 68,811 187.05 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 2,800 0 (0%) 163,350 440.34 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/04/2026 2,900 0 (0%) 78,432 221.68 0 0 2,900 3,300 2,500
16/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/04/2026 2,900 0 (0%) 201,353 585.95 0 0 2,900 3,300 2,500
09/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/04/2026 2,900 -0.1 (-3.33%) 46,901 136.23 0 0 3,000 3,400 2,600
02/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/03/2026 2,900 0 (0%) 99,310 295.85 0 0 2,900 3,300 2,500
26/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/03/2026 2,900 -0.1 (-3.33%) 92,101 268.63 0 0 3,000 3,400 2,600
19/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/03/2026 3,000 -0.2 (-6.25%) 199,810 604.17 0 0 3,200 3,600 2,800
12/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/03/2026 3,200 0 (0%) 227,400 718.81 0 0 3,200 3,600 2,800
05/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/03/2026 3,200 0 (0%) 0 0 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 3,200 0 (0%) 118,023 381.45 0 0 3,200 3,600 2,800
26/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/02/2026 3,200 -0.2 (-5.88%) 119,751 383.7 0 0 3,400 3,900 2,900
12/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/02/2026 3,300 -0.4 (-10.81%) 159,800 546.37 0 0 3,700 4,200 3,200
05/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/01/2026 3,600 0 (0%) 305,350 1,116.34 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/01/2026 3,700 0.4 (12.12%) 884,558 3,205.47 0 0 3,300 3,700 2,900
22/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/01/2026 3,300 0.2 (6.45%) 312,880 1,032.26 0 0 3,100 3,500 2,700
15/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/01/2026 3,000 0.1 (3.45%) 225,510 693.59 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/12/2025 2,900 0.1 (3.57%) 292,309 837.46 0 0 2,800 3,200 2,400
25/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/12/2025 2,700 -0.2 (-6.9%) 132,800 365.24 0 0 2,900 3,300 2,500
18/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/12/2025 2,800 -0.1 (-3.45%) 256,500 738.7 0 0 2,900 3,300 2,500
11/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/12/2025 2,900 0 (0%) 85,663 248.54 0 0 2,900 3,300 2,500
04/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/11/2025 2,900 0 (0%) 58,571 169.86 0 0 2,900 3,300 2,500
27/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500

Historical Data-ko - BSC

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