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
26/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/05/2026 3,300 0.1 (3.13%) 8,600 28.33 0 0 3,200 3,600 2,800
21/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/05/2026 3,100 -0.4 (-11.43%) 18,500 59.65 0 0 3,500 4,000 3,000
14/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/05/2026 3,500 -0.2 (-5.41%) 5,000 17.5 0 0 3,700 4,200 3,200
07/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/05/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/04/2026 3,700 0.1 (2.78%) 38,300 141.57 0 0 3,600 4,100 3,100
23/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/04/2026 3,600 -0.1 (-2.7%) 7,304 26.1 0 0 3,700 4,200 3,200
16/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/04/2026 3,800 0.1 (2.7%) 15,529 57.65 0 0 3,700 4,200 3,200
09/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/04/2026 3,800 0.4 (11.76%) 11,600 42.86 0 0 3,400 3,900 2,900
02/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
01/04/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/03/2026 3,400 0 (0%) 26,500 90.78 0 0 3,400 3,900 2,900
26/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/03/2026 3,400 -0.1 (-2.86%) 11,906 40.5 0 0 3,500 4,000 3,000
19/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/03/2026 3,600 0.4 (12.5%) 17,037 59.05 0 0 3,200 3,600 2,800
12/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/03/2026 3,400 0.3 (9.68%) 25,900 82.8 0 0 3,100 3,500 2,700
05/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
27/02/2026 3,200 0.2 (6.67%) 31,031 97.38 0 0 3,000 3,400 2,600
26/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/02/2026 3,100 0.2 (6.9%) 14,222 42.58 0 0 2,900 3,300 2,500
12/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/02/2026 2,900 -0.1 (-3.33%) 15,100 43.12 0 0 3,000 3,400 2,600
05/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/01/2026 2,900 -0.1 (-3.33%) 1,470 4.41 0 0 3,000 3,400 2,600
29/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/01/2026 3,000 0 (0%) 25,422 76.03 0 0 3,000 3,400 2,600
22/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/01/2026 3,200 0.4 (14.29%) 13,602 41.46 0 0 2,800 3,200 2,400
15/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/01/2026 3,200 0.2 (6.67%) 11,200 31.43 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/12/2025 3,000 -0.3 (-9.09%) 38,350 116.2 0 0 3,300 3,700 2,900
25/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/12/2025 3,300 -0.1 (-2.94%) 7,320 24.14 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/12/2025 3,400 -0.1 (-2.86%) 34,500 118.32 0 0 3,500 4,000 3,000
11/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 15,400 53.64 0 0 3,500 4,000 3,000
04/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/11/2025 3,500 0.1 (2.94%) 16,900 59.17 0 0 3,400 3,900 2,900
27/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900

Historical Data-ko - BSC

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