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
13/02/2026 3,100 0.2 (6.9%) 14,200 42.52 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
25/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/11/2025 3,500 -0.1 (-2.78%) 16,506 56.3 0 0 3,600 4,100 3,100
20/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/11/2025 3,500 -0.1 (-2.78%) 13,600 48.64 0 0 3,600 4,100 3,100
13/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/11/2025 3,600 -0.1 (-2.7%) 5,102 18.42 0 0 3,700 4,200 3,200
06/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/10/2025 3,900 0 (0%) 6,100 22.83 0 0 3,900 4,400 3,400
30/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/10/2025 3,800 0.1 (2.7%) 700 2.72 0 0 3,700 4,200 3,200
23/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/10/2025 3,700 -0.1 (-2.63%) 8,120 30.28 0 0 3,800 4,300 3,300
16/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
15/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/10/2025 3,900 0 (0%) 3,403 12.79 0 0 3,900 4,400 3,400
09/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/10/2025 3,900 0 (0%) 2,500 9.71 0 0 3,900 4,400 3,400
02/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
01/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/09/2025 4,000 0.1 (2.56%) 70,000 273.04 0 0 3,900 4,400 3,400
25/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/09/2025 4,100 0.1 (2.5%) 1,540 6.08 0 0 4,000 4,600 3,400
18/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/09/2025 4,000 -0.1 (-2.44%) 8,431 34.02 0 0 4,100 4,700 3,500
11/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/09/2025 4,200 0.3 (7.69%) 30,100 123.42 0 0 3,900 4,400 3,400
04/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/08/2025 3,900 0.2 (5.41%) 30,935 119.61 0 0 3,700 4,200 3,200
28/08/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/08/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/08/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/08/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/08/2025 3,800 -0.1 (-2.56%) 16,900 62.91 0 0 3,900 4,400 3,400
21/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/08/2025 3,900 0 (0%) 89,120 345.71 0 0 3,900 4,400 3,400
14/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400

Historical Data-ko - BSC

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