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
20/03/2026 1,900 0.2 (11.76%) 3,101 5.45 0 0 1,700 1,900 1,500
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/03/2026 1,700 -0.2 (-10.53%) 88,600 150.62 0 0 1,900 2,100 1,700
12/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/03/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/03/2026 1,800 -0.3 (-14.29%) 1,300 2.46 0 0 2,100 2,400 1,800
05/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
02/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/02/2026 2,100 0.2 (10.53%) 800 1.67 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/01/2026 1,900 0.2 (11.76%) 100 0.19 0 0 1,700 1,900 1,500
29/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/01/2026 1,700 -0.2 (-10.53%) 1,100 1.87 0 0 1,900 2,100 1,700
22/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/01/2026 1,900 0.2 (11.76%) 100 0.19 0 0 1,700 1,900 1,500
15/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/01/2026 1,700 -0.1 (-5.56%) 1,866 3.18 0 0 1,800 2,000 1,600
08/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
31/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/12/2025 1,900 -0.2 (-9.52%) 1,100 2 0 0 2,100 2,400 1,800
25/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
23/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/12/2025 2,100 0 (0%) 2,800 5.88 0 0 2,100 2,400 1,800
18/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/12/2025 2,000 -0.3 (-13.04%) 500 1.04 0 0 2,300 2,600 2,000
11/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/12/2025 2,300 -0.2 (-8%) 12,299 28.45 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 2,600 0.2 (8.33%) 600 1.51 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 0.1 (4.35%) 200 0.47 0 0 2,300 2,600 2,000
20/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/11/2025 2,300 0 (0%) 1 0. 0 0 2,300 2,600 2,000
06/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/10/2025 2,300 0 (0%) 1,600 3.67 0 0 2,300 2,600 2,000
30/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/10/2025 2,300 0 (0%) 33 0.07 0 0 2,300 2,600 2,000
09/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000

Historical Data-ko - BSC

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