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
16/01/2026 1,100 0 (0%) 0 0 0 0 1,100 0 0
15/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/01/2026 1,100 -0.1 (-8.33%) 220 0.24 0 0 1,200 1,300 1,100
13/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/01/2026 1,200 0.1 (9.09%) 110 0.13 0 0 1,100 1,200 1,000
08/01/2026 1,100 -0.7 (-38.89%) 100 0.11 0 0 1,800 2,500 1,100
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 1,800 0 (0%) 0 0 700 1.12 1,800 2,000 1,600
25/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/11/2025 1,800 -1.1 (-37.93%) 100 0.18 0 0 2,900 4,000 1,800
27/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
26/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
25/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
21/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
20/11/2025 2,900 0 (0%) 0 0 0 0 2,900 4,000 1,800
19/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
23/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/10/2025 2,900 0 (0%) 0 0 2,090,000 5,225 2,900 3,300 2,500
14/10/2025 2,900 -0.4 (-12.12%) 200 0.58 0 0 3,300 3,700 2,900
13/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/09/2025 3,300 -0.4 (-10.81%) 100 0.33 0 0 3,700 4,200 3,200
29/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/09/2025 3,700 -0.5 (-11.9%) 100 0.37 0 0 4,200 4,800 3,600
23/09/2025 4,000 -0.6 (-13.04%) 300 1.26 0 0 4,600 5,200 4,000
22/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/09/2025 4,600 0 (0%) 0 0 3,100 12.4 4,600 5,200 4,000
15/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/09/2025 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
11/09/2025 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
10/09/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/09/2025 4,600 -0.5 (-9.8%) 100 0.46 0 0 5,100 5,800 4,400
08/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/09/2025 5,100 -0.7 (-12.07%) 200 1.02 420,941 2,104.71 5,800 6,600 5,000
04/09/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/09/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/08/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/08/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/08/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/08/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
25/08/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/08/2025 5,800 -0.9 (-13.43%) 100 0.58 0 0 6,700 7,700 5,700
21/08/2025 6,700 0.1 (1.52%) 200 1.34 0 0 6,600 7,500 5,700
20/08/2025 6,600 -1 (-13.16%) 200 1.32 0 0 7,600 8,700 6,500
19/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/08/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
08/08/2025 7,600 -1.1 (-12.64%) 200 1.52 0 0 8,700 10,000 7,400
07/08/2025 9,600 0.1 (1.05%) 600 5.2 0 0 9,500 10,900 8,100
06/08/2025 10,000 -0.3 (-2.91%) 207 1.96 0 0 10,300 11,800 8,800
05/08/2025 10,300 -0.8 (-7.21%) 100 1.03 0 0 11,100 12,700 9,500
04/08/2025 10,200 -6.8 (-40%) 1,600 17.68 0 0 17,000 23,800 10,200
01/08/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
31/07/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
30/07/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
29/07/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
28/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500

Historical Data-ko - BSC

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