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
13/03/2026 2,900 0 (0%) 1,000 2.93 0 0 2,900 3,300 2,500
12/03/2026 3,000 0.1 (3.45%) 2,909 8.53 0 0 2,900 3,300 2,500
11/03/2026 2,900 0 (0%) 12,800 37.12 0 0 2,900 3,300 2,500
10/03/2026 2,900 0.1 (3.57%) 3,400 9.86 0 0 2,800 3,200 2,400
09/03/2026 2,800 -0.1 (-3.45%) 8,220 23.35 0 0 2,900 3,300 2,500
06/03/2026 3,000 0 (0%) 8,400 24.4 0 0 3,000 3,400 2,600
05/03/2026 3,000 -0.1 (-3.23%) 15,100 45.32 0 0 3,100 3,500 2,700
04/03/2026 3,200 0 (0%) 11,200 35.04 0 0 3,200 3,600 2,800
03/03/2026 3,200 0.2 (6.67%) 715 2.28 0 0 3,000 3,400 2,600
02/03/2026 3,000 -0.2 (-6.25%) 41,885 127.36 0 0 3,200 3,600 2,800
27/02/2026 3,100 -0.1 (-3.13%) 1,700 5.43 0 0 3,200 3,600 2,800
26/02/2026 3,200 0 (0%) 10,800 34.5 0 0 3,200 3,600 2,800
25/02/2026 3,200 0 (0%) 19,700 63.29 0 0 3,200 3,600 2,800
24/02/2026 3,200 0 (0%) 24,270 77.66 0 0 3,200 3,600 2,800
23/02/2026 3,300 0.1 (3.13%) 1,904 6.1 0 0 3,200 3,600 2,800
13/02/2026 3,300 -0.1 (-2.94%) 1,800 5.84 0 0 3,400 3,900 2,900
12/02/2026 3,400 0.3 (9.68%) 100 0.34 0 0 3,100 3,500 2,700
11/02/2026 3,100 -0.3 (-8.82%) 18,400 57.4 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 0.1 (3.03%) 1,200 4.08 0 0 3,300 3,700 2,900
06/02/2026 3,300 0.1 (3.13%) 500 1.65 0 0 3,200 3,600 2,800
05/02/2026 3,200 0 (0%) 3,500 11.2 0 0 3,200 3,600 2,800
04/02/2026 3,200 0 (0%) 6,600 21.14 0 0 3,200 3,600 2,800
03/02/2026 3,200 0 (0%) 40,100 129.6 0 0 3,200 3,600 2,800
02/02/2026 3,200 -0.1 (-3.03%) 11,700 37.64 0 0 3,300 3,700 2,900
30/01/2026 3,300 0 (0%) 300 0.99 0 0 3,300 3,700 2,900
29/01/2026 3,300 0 (0%) 3,900 12.87 0 0 3,300 3,700 2,900
28/01/2026 3,300 -0.1 (-2.94%) 1,221 4.03 0 0 3,400 3,900 2,900
27/01/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,700 2,900
26/01/2026 3,400 0.1 (3.03%) 6,721 22.2 0 0 3,300 3,700 2,900
23/01/2026 3,300 -0.1 (-2.94%) 38,201 126.53 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 13,600 46.24 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 5,300 18.02 0 0 3,400 3,900 2,900
20/01/2026 3,400 0 (0%) 17,500 59.5 0 0 3,400 3,900 2,900
19/01/2026 3,400 0 (0%) 14,601 49.66 0 0 3,400 3,900 2,900
16/01/2026 3,400 0 (0%) 25,102 85.35 0 0 3,400 3,900 2,900
15/01/2026 3,400 0 (0%) 44,110 151.16 0 0 3,400 3,900 2,900
14/01/2026 3,400 0 (0%) 1,300 4.42 0 0 3,400 3,900 2,900
13/01/2026 3,400 0 (0%) 2,000 6.8 0 0 3,400 3,900 2,900
12/01/2026 3,400 0 (0%) 38,007 129.22 0 0 3,400 3,900 2,900
09/01/2026 3,400 0 (0%) 25,107 85.37 0 0 3,400 3,900 2,900
08/01/2026 3,400 0 (0%) 6,316 21.47 0 0 3,400 3,900 2,900
07/01/2026 3,400 0 (0%) 1,700 5.78 0 0 3,400 3,900 2,900
06/01/2026 3,400 0 (0%) 9,700 32.98 0 0 3,400 3,900 2,900
05/01/2026 3,400 -0.3 (-8.11%) 37,800 128.53 0 0 3,700 4,200 3,200
31/12/2025 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
30/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/12/2025 3,600 -0.1 (-2.7%) 1,400 4.97 0 0 3,700 4,200 3,200
26/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
22/12/2025 3,700 0.1 (2.78%) 400 1.48 0 0 3,600 4,100 3,100
19/12/2025 3,600 -0.1 (-2.7%) 2,019 7.27 0 0 3,700 4,200 3,200
18/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/12/2025 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
16/12/2025 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
15/12/2025 3,600 0 (0%) 200 0.71 0 0 3,600 4,100 3,100
12/12/2025 3,600 0 (0%) 3,400 12.24 0 0 3,600 4,100 3,100
11/12/2025 3,600 0 (0%) 5,300 19.08 0 0 3,600 4,100 3,100
10/12/2025 3,600 0 (0%) 500 1.8 0 0 3,600 4,100 3,100
09/12/2025 3,600 0 (0%) 1,625 5.85 0 0 3,600 4,100 3,100
08/12/2025 3,600 0 (0%) 10,000 35.5 0 0 3,600 4,100 3,100
05/12/2025 3,600 0 (0%) 500 1.81 0 0 3,600 4,100 3,100
04/12/2025 3,600 -0.1 (-2.7%) 2,400 8.64 0 0 3,700 4,200 3,200
03/12/2025 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 12,100 43.56 0 0 3,600 4,100 3,100
01/12/2025 3,600 0 (0%) 5,000 18 0 0 3,600 4,100 3,100
28/11/2025 3,600 0 (0%) 5,200 18.73 0 0 3,600 4,100 3,100
27/11/2025 3,600 0 (0%) 24,100 86.76 0 0 3,600 4,100 3,100
26/11/2025 3,600 0 (0%) 10,000 36.01 0 0 3,600 4,100 3,100
25/11/2025 3,600 0.1 (2.86%) 14,610 52.6 0 0 3,500 4,000 3,000
24/11/2025 3,600 0 (0%) 7,256 25.41 0 0 3,600 4,100 3,100
21/11/2025 3,600 0 (0%) 8,102 29.18 0 0 3,600 4,100 3,100
20/11/2025 3,600 0 (0%) 900 3.24 0 0 3,600 4,100 3,100
19/11/2025 3,600 0 (0%) 200 0.71 0 0 3,600 4,100 3,100
18/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/11/2025 3,600 0.1 (2.86%) 302 1.08 0 0 3,500 4,000 3,000
14/11/2025 3,500 0 (0%) 2,000 7 0 0 3,500 4,000 3,000
13/11/2025 3,500 -0.1 (-2.78%) 8,100 28.35 0 0 3,600 4,100 3,100
12/11/2025 3,600 0 (0%) 4,000 14.4 0 0 3,600 4,100 3,100
11/11/2025 3,600 0.1 (2.86%) 559 2.01 0 0 3,500 4,000 3,000
10/11/2025 3,500 -0.1 (-2.78%) 7,001 24.55 0 0 3,600 4,100 3,100
07/11/2025 3,600 0.1 (2.86%) 400 1.45 0 0 3,500 4,000 3,000
06/11/2025 3,500 -0.2 (-5.41%) 24,200 85.12 0 0 3,700 4,200 3,200
05/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/11/2025 3,700 0 (0%) 101 0.37 0 0 3,700 4,200 3,200
03/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/10/2025 3,700 0.1 (2.78%) 126 0.46 0 0 3,600 4,100 3,100
30/10/2025 3,600 -0.1 (-2.7%) 6,000 21.6 0 0 3,700 4,200 3,200
29/10/2025 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
28/10/2025 3,600 0.1 (2.86%) 1,400 5.04 0 0 3,500 4,000 3,000
27/10/2025 3,600 0 (0%) 7,000 24.79 0 0 3,600 4,100 3,100
24/10/2025 3,600 -0.1 (-2.7%) 8,136 29.29 0 0 3,700 4,200 3,200
23/10/2025 3,700 0 (0%) 27,300 100.51 0 0 3,700 4,200 3,200
22/10/2025 3,700 0 (0%) 8,300 30.54 0 0 3,700 4,200 3,200
21/10/2025 3,700 0 (0%) 1,000 3.7 0 0 3,700 4,200 3,200
20/10/2025 3,700 0.1 (2.78%) 7,300 26.74 0 0 3,600 4,100 3,100
17/10/2025 3,600 0 (0%) 6,640 23.9 0 0 3,600 4,100 3,100
16/10/2025 3,600 -0.1 (-2.7%) 5,600 20.16 0 0 3,700 4,200 3,200
15/10/2025 3,700 0 (0%) 3,500 12.95 0 0 3,700 4,200 3,200
14/10/2025 3,700 -0.1 (-2.63%) 2,500 9.25 0 0 3,800 4,300 3,300
13/10/2025 3,800 0 (0%) 500 1.88 0 0 3,800 4,300 3,300
10/10/2025 3,800 0 (0%) 2,058 7.71 0 0 3,800 4,300 3,300
09/10/2025 3,800 0 (0%) 162 0.61 0 0 3,800 4,300 3,300
08/10/2025 3,800 0.1 (2.7%) 14,110 53.61 0 0 3,700 4,200 3,200
07/10/2025 3,700 0 (0%) 2,000 7.4 0 0 3,700 4,200 3,200
06/10/2025 3,700 -0.1 (-2.63%) 29,200 106.66 0 0 3,800 4,300 3,300
03/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
01/10/2025 3,800 0.1 (2.7%) 2,200 8.34 0 0 3,700 4,200 3,200
30/09/2025 3,800 0 (0%) 4,124 15.27 0 0 3,800 4,300 3,300
29/09/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/09/2025 3,800 0 (0%) 1,400 5.32 0 0 3,800 4,300 3,300
25/09/2025 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
24/09/2025 3,800 -0.1 (-2.56%) 5,300 20.14 0 0 3,900 4,400 3,400
23/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/09/2025 3,800 0 (0%) 200 0.77 0 0 3,800 4,300 3,300
18/09/2025 3,800 0 (0%) 3,900 14.82 0 0 3,800 4,300 3,300
17/09/2025 3,800 0 (0%) 3,500 13.3 0 0 3,800 4,300 3,300
16/09/2025 3,800 0 (0%) 412 1.54 0 0 3,800 4,300 3,300
15/09/2025 3,800 0 (0%) 300 1.15 0 0 3,800 4,300 3,300

Historical Data-ko - BSC

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