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
26/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
25/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
24/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
23/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
16/02/2026 2,200 0 (0%) 0 0 0 0 2,200 0 0
13/02/2026 2,200 0 (0%) 36,550 78.26 0 0 2,200 2,400 2,000
12/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
11/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
10/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
06/02/2026 2,200 0 (0%) 25,300 53.65 0 0 2,200 2,400 2,000
05/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
04/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
03/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
02/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
30/01/2026 2,200 -0.1 (-4.35%) 220,743 494.82 0 0 2,300 2,500 2,100
29/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
23/01/2026 2,300 0.2 (9.52%) 72,850 164.88 0 0 2,100 2,300 1,900
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
16/01/2026 2,100 0 (0%) 47,707 98.14 0 0 2,100 2,300 1,900
15/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
14/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
13/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
12/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/01/2026 2,100 -0.2 (-8.7%) 127,469 270.32 0 0 2,300 2,500 2,100
08/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
07/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
06/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
05/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
31/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
30/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
29/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/12/2025 2,300 -0.1 (-4.17%) 36,100 86.06 0 0 2,400 2,600 2,200
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
19/12/2025 2,400 -0.2 (-7.69%) 232,617 559.47 27,000 64.8 2,600 2,800 2,400
18/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
17/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
16/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
15/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
12/12/2025 2,600 -0.1 (-3.7%) 198,800 500.69 0 0 2,700 2,900 2,500
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
09/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
08/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/12/2025 2,700 -0.1 (-3.57%) 78,240 205.35 0 0 2,800 3,000 2,600
04/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
03/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
02/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
01/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
28/11/2025 2,800 -0.1 (-3.45%) 43,637 118.82 0 0 2,900 3,100 2,700
27/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
26/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
25/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
21/11/2025 2,900 0.2 (7.41%) 179,900 518.36 0 0 2,700 2,900 2,500
20/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
19/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
18/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
17/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
14/11/2025 2,700 0.2 (8%) 60,480 155.64 0 0 2,500 2,700 2,300
13/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
12/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
11/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
10/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
07/11/2025 2,500 -0.2 (-7.41%) 101,852 259.34 0 0 2,700 2,900 2,500
06/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
04/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
03/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
31/10/2025 2,700 0 (0%) 40,410 108.92 0 0 2,700 2,900 2,500
30/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
29/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
28/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
27/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
24/10/2025 2,700 -0.2 (-6.9%) 85,500 230.99 0 0 2,900 3,100 2,700
23/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
22/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
21/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
20/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
17/10/2025 2,900 0.1 (3.57%) 269,599 733.17 0 0 2,800 3,000 2,600
16/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
15/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
14/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
13/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
10/10/2025 2,800 -0.2 (-6.67%) 182,100 505.53 0 0 3,000 3,300 2,700
09/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
08/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
07/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
06/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
03/10/2025 3,000 -0.2 (-6.25%) 417,921 1,248.35 0 0 3,200 3,500 2,900
02/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
01/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
30/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
29/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
26/09/2025 3,200 0 (0%) 210,121 659.85 0 0 3,200 3,500 2,900
25/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
24/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
23/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
22/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
19/09/2025 3,200 0.1 (3.23%) 183,510 579.8 0 0 3,100 3,400 2,800
18/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
17/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
16/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
15/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
12/09/2025 3,100 -0.1 (-3.13%) 94,500 294.83 0 0 3,200 3,500 2,900
11/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
10/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
09/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
08/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
05/09/2025 3,200 -0.2 (-5.88%) 121,621 390.81 0 0 3,400 3,700 3,100
04/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
03/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
29/08/2025 3,400 0.3 (9.68%) 510,821 1,700.06 0 0 3,100 3,400 2,800
28/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
27/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
26/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800

Historical Data-ko - BSC

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