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
29/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/10/2026 2,200 0 (0%) 100 0.22 0 0 2,200 2,500 1,900
27/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/10/2026 2,200 0 (0%) 1 0. 0 0 2,200 2,500 1,900
21/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/10/2026 2,200 0 (0%) 1 0. 0 0 2,200 2,500 1,900
13/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/10/2026 2,200 0 (0%) 6 0.01 0 0 2,200 2,500 1,900
08/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/10/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/10/2026 2,200 -0.3 (-12%) 100 0.22 0 0 2,500 2,800 2,200
05/10/2026 2,500 -0.3 (-10.71%) 500 1.25 0 0 2,800 3,200 2,400
02/10/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
01/10/2026 2,800 -0.4 (-12.5%) 100 0.28 0 0 3,200 3,600 2,800
30/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/09/2026 3,200 0 (0%) 500 1.6 0 0 3,200 3,600 2,800
28/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/09/2026 3,200 0 (0%) 40 0.12 0 0 3,200 3,600 2,800
22/09/2026 3,200 0 (0%) 500 1.6 0 0 3,200 3,600 2,800
21/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/09/2026 3,200 0 (0%) 1,001 3.2 0 0 3,200 3,600 2,800
17/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/09/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
10/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/08/2026 3,200 0.2 (6.67%) 100 0.32 0 0 3,000 3,400 2,600
27/08/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
26/08/2026 3,000 -0.2 (-6.25%) 200 0.6 0 0 3,200 3,600 2,800
25/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/08/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
06/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/08/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/08/2026 3,200 0 (0%) 139 0.44 0 0 3,200 3,600 2,800
03/08/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
31/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/07/2026 3,200 0 (0%) 900 2.88 0 0 3,200 3,600 2,800
20/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/07/2026 3,200 0.1 (3.23%) 18,601 59.51 0 0 3,100 3,500 2,700
16/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/07/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
09/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/07/2026 3,100 0 (0%) 0 0 468,700 1,406.1 3,100 3,500 2,700
02/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
30/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/06/2026 3,100 -0.3 (-8.82%) 100 0.31 0 0 3,400 3,900 2,900
16/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/06/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
12/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/06/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
09/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/06/2026 3,400 0 (0%) 900 3.06 0 0 3,400 3,900 2,900
01/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/05/2026 3,400 -0.5 (-12.82%) 100 0.34 0 0 3,900 4,400 3,400
28/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/05/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,300 3,300
25/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/05/2026 3,800 0.1 (2.7%) 120 0.46 0 0 3,700 4,200 3,200
21/05/2026 3,700 -0.6 (-13.95%) 12,800 47.37 0 0 4,300 4,900 3,700
20/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/05/2026 3,700 -0.6 (-13.95%) 267 1.1 0 0 4,300 4,900 3,700
18/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/05/2026 4,300 0.5 (13.16%) 101 0.43 0 0 3,800 4,300 3,300
14/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/05/2026 3,600 0.2 (5.88%) 200 0.75 0 0 3,400 3,900 2,900
11/05/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
08/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600

Historical Data-ko - BSC

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