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
02/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
01/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
31/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
30/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
27/03/2026 2,100 0.1 (5%) 311,506 623.24 0 0 2,000 2,200 1,800
26/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
25/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
24/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
23/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
20/03/2026 2,000 -0.1 (-4.76%) 172,062 344.62 0 0 2,100 2,300 1,900
19/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
18/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
17/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
16/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
13/03/2026 2,100 0 (0%) 215,385 435.81 0 0 2,100 2,300 1,900
12/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
11/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
10/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/03/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
06/03/2026 2,100 -0.1 (-4.55%) 376,300 774.88 0 0 2,200 2,400 2,000
05/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
04/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
03/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
02/03/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
27/02/2026 2,200 -0.1 (-4.35%) 283,310 620.37 0 0 2,300 2,500 2,100
26/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
25/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
24/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
23/02/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
13/02/2026 2,300 0.2 (9.52%) 347,492 757.52 0 0 2,100 2,300 1,900
12/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
11/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
10/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/02/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
06/02/2026 2,100 -0.1 (-4.55%) 306,600 637.89 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 - (-100%) 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%) 566,500 1,208.06 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 -0.1 (-4.17%) 344,534 794.11 0 0 2,400 2,600 2,200
22/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
21/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
20/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
19/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
16/01/2026 2,400 -0.1 (-4%) 836,678 1,944.32 0 0 2,500 2,700 2,300
15/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
14/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
13/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
12/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
09/01/2026 2,500 -0.2 (-7.41%) 848,731 2,125.68 0 0 2,700 2,900 2,500
08/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
07/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
06/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/01/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
31/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
30/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
29/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
26/12/2025 2,700 -0.2 (-6.9%) 522,391 1,411.76 0 0 2,900 3,100 2,700
25/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
23/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
22/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
19/12/2025 2,900 0.1 (3.57%) 154,600 443.81 0 0 2,800 3,000 2,600
18/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
17/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
16/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
15/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
12/12/2025 2,800 0 (0%) 271,408 781.61 0 0 2,800 3,000 2,600
11/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
10/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
09/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
08/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
05/12/2025 2,800 0.1 (3.7%) 265,107 726.18 0 0 2,700 2,900 2,500
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
03/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
02/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
01/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
28/11/2025 2,700 0.1 (3.85%) 153,500 410.22 0 0 2,600 2,800 2,400
27/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
26/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
25/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
24/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
21/11/2025 2,600 0 (0%) 144,821 372.74 0 0 2,600 2,800 2,400
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
17/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
14/11/2025 2,600 0 (0%) 233,401 599.07 0 0 2,600 2,800 2,400
13/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
12/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
11/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
10/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
07/11/2025 2,600 -0.1 (-3.7%) 123,072 328.53 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 -0.2 (-6.9%) 468,842 1,304.31 0 0 2,900 3,100 2,700
30/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
29/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
28/10/2025 - (-100%) 0 0 0 0 2,900 3,100 2,700
27/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/10/2025 2,900 0.1 (3.57%) 159,000 445.15 0 0 2,800 3,000 2,600
23/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
22/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
21/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
20/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
17/10/2025 2,800 -0.1 (-3.45%) 398,502 1,117.08 0 0 2,900 3,100 2,700
16/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
15/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
14/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
13/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
10/10/2025 2,900 -0.1 (-3.33%) 118,422 343.32 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 (0%) 269,830 793.79 0 0 3,000 3,300 2,700

Historical Data-ko - BSC

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