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
06/05/2026 2,300 0 (0%) 1,701 3.95 0 0 2,300 2,500 2,100
05/05/2026 2,300 0 (0%) 70,400 161.66 0 0 2,300 2,500 2,100
04/05/2026 2,300 0 (0%) 20,103 45.78 0 0 2,300 2,500 2,100
29/04/2026 2,300 -0.1 (-4.17%) 80,546 185.28 0 0 2,400 2,600 2,200
28/04/2026 2,400 0 (0%) 32,107 73.87 0 0 2,400 2,600 2,200
24/04/2026 2,400 0.1 (4.35%) 16,604 38.22 0 0 2,300 2,500 2,100
23/04/2026 2,300 0 (0%) 45,131 103.84 0 0 2,300 2,500 2,100
22/04/2026 2,300 0 (0%) 34,431 79.21 0 0 2,300 2,500 2,100
21/04/2026 2,300 0 (0%) 20,461 47.08 0 0 2,300 2,500 2,100
20/04/2026 2,300 0 (0%) 17,389 40.04 0 0 2,300 2,500 2,100
17/04/2026 2,300 0 (0%) 94,566 224.34 0 0 2,300 2,500 2,100
16/04/2026 2,300 0 (0%) 20,902 48.26 0 0 2,300 2,500 2,100
15/04/2026 2,300 -0.1 (-4.17%) 182,950 420.91 0 0 2,400 2,600 2,200
14/04/2026 2,400 0 (0%) 3,701 8.87 0 0 2,400 2,600 2,200
13/04/2026 2,400 0.1 (4.35%) 3,150 7.38 0 0 2,300 2,500 2,100
10/04/2026 2,300 -0.1 (-4.17%) 70,211 168.09 0 0 2,400 2,600 2,200
09/04/2026 2,400 0 (0%) 25,912 62.15 0 0 2,400 2,600 2,200
08/04/2026 2,400 0.1 (4.35%) 98,183 235.13 0 0 2,300 2,500 2,100
07/04/2026 2,300 -0.1 (-4.17%) 91,053 209.54 0 0 2,400 2,600 2,200
06/04/2026 2,400 0 (0%) 14,449 34.52 0 0 2,400 2,600 2,200
03/04/2026 2,400 0 (0%) 21,626 51.98 0 0 2,400 2,600 2,200
02/04/2026 2,400 0 (0%) 10,064 24.15 0 0 2,400 2,600 2,200
01/04/2026 2,400 0 (0%) 31,807 76.86 0 0 2,400 2,600 2,200
31/03/2026 2,400 0 (0%) 33,541 80.12 0 0 2,400 2,600 2,200
30/03/2026 2,400 0 (0%) 36,460 87.48 0 0 2,400 2,600 2,200
27/03/2026 2,400 0 (0%) 49,979 119.72 0 0 2,400 2,600 2,200
26/03/2026 2,400 -0.1 (-4%) 12,206 29.3 0 0 2,500 2,700 2,300
25/03/2026 2,500 0.1 (4.17%) 7,523 18.31 0 0 2,400 2,600 2,200
24/03/2026 2,400 0.1 (4.35%) 48,723 116.93 0 0 2,300 2,500 2,100
23/03/2026 2,300 -0.1 (-4.17%) 108,549 256.65 0 0 2,400 2,600 2,200
20/03/2026 2,400 -0.1 (-4%) 96,704 232.12 0 0 2,500 2,700 2,300
19/03/2026 2,500 0.1 (4.17%) 34,110 82.01 0 0 2,400 2,600 2,200
18/03/2026 2,400 -0.1 (-4%) 53,703 128.98 0 0 2,500 2,700 2,300
17/03/2026 2,500 0.2 (8.7%) 105,699 254.49 0 0 2,300 2,500 2,100
16/03/2026 2,300 0 (0%) 64,039 147.28 0 0 2,300 2,500 2,100
13/03/2026 2,300 0 (0%) 31,101 71.57 0 0 2,300 2,500 2,100
12/03/2026 2,300 0 (0%) 24,213 55.7 0 0 2,300 2,500 2,100
11/03/2026 2,300 0 (0%) 71,500 164.96 0 0 2,300 2,500 2,100
10/03/2026 2,300 0 (0%) 37,104 85.22 0 0 2,300 2,500 2,100
09/03/2026 2,300 -0.1 (-4.17%) 239,608 548.11 0 0 2,400 2,600 2,200
06/03/2026 2,400 0 (0%) 84,000 201.6 0 0 2,400 2,600 2,200
05/03/2026 2,400 -0.1 (-4%) 130,063 313.19 0 0 2,500 2,700 2,300
04/03/2026 2,500 -0.1 (-3.85%) 63,638 156.91 0 0 2,600 2,800 2,400
03/03/2026 2,600 0.1 (4%) 71,801 179.57 0 0 2,500 2,700 2,300
02/03/2026 2,500 -0.2 (-7.41%) 376,826 945.34 0 0 2,700 2,900 2,500
27/02/2026 2,700 0.1 (3.85%) 708,682 1,851.68 0 0 2,600 2,800 2,400
26/02/2026 2,600 0.1 (4%) 845,111 2,210.69 118,700 273.01 2,500 2,700 2,300
25/02/2026 2,500 0.2 (8.7%) 800,255 1,956.92 0 0 2,300 2,500 2,100
24/02/2026 2,300 0 (0%) 45,400 104.23 0 0 2,300 2,500 2,100
23/02/2026 2,300 0 (0%) 87,873 202.58 0 0 2,300 2,500 2,100
13/02/2026 2,300 0.1 (4.55%) 351,904 809.4 0 0 2,200 2,400 2,000
12/02/2026 2,200 -0.1 (-4.35%) 191,601 422.12 0 0 2,300 2,500 2,100
11/02/2026 2,300 0 (0%) 66,736 150.3 0 0 2,300 2,500 2,100
10/02/2026 2,300 0.1 (4.55%) 21,970 48.9 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 303,202 699.77 0 0 2,200 2,400 2,000
06/02/2026 2,200 0 (0%) 34,404 75.7 0 0 2,200 2,400 2,000
05/02/2026 2,200 0 (0%) 29,866 65.84 0 0 2,200 2,400 2,000
04/02/2026 2,200 0 (0%) 37,310 82.92 0 0 2,200 2,400 2,000
03/02/2026 2,200 -0.1 (-4.35%) 60,100 133.12 0 0 2,300 2,500 2,100
02/02/2026 2,300 0 (0%) 53,920 123.3 0 0 2,300 2,500 2,100
30/01/2026 2,300 0.1 (4.55%) 79,600 177.46 0 0 2,200 2,400 2,000
29/01/2026 2,200 -0.1 (-4.35%) 105,780 238.97 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 58,111 129.15 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 106,511 242.54 0 0 2,300 2,500 2,100
26/01/2026 2,300 0 (0%) 138,801 320.21 0 0 2,300 2,500 2,100
23/01/2026 2,300 0 (0%) 87,200 200.59 0 0 2,300 2,500 2,100
22/01/2026 2,300 0 (0%) 108,915 257.24 0 0 2,300 2,500 2,100
21/01/2026 2,300 0 (0%) 146,948 339.22 0 0 2,300 2,500 2,100
20/01/2026 2,300 0 (0%) 142,954 331.56 0 0 2,300 2,500 2,100
19/01/2026 2,300 0 (0%) 50,100 115.25 0 0 2,300 2,500 2,100
16/01/2026 2,300 0 (0%) 52,515 120.83 0 0 2,300 2,500 2,100
15/01/2026 2,300 0 (0%) 41,500 95.54 0 0 2,300 2,500 2,100
14/01/2026 2,300 -0.1 (-4.17%) 164,809 379.74 0 0 2,400 2,600 2,200
13/01/2026 2,400 0.1 (4.35%) 43,535 101.2 0 0 2,300 2,500 2,100
12/01/2026 2,300 0 (0%) 133,605 311.68 0 0 2,300 2,500 2,100
09/01/2026 2,300 0 (0%) 179,170 424.2 0 0 2,300 2,500 2,100
08/01/2026 2,300 -0.1 (-4.17%) 73,006 171.58 0 0 2,400 2,600 2,200
07/01/2026 2,400 0 (0%) 62,438 148.95 0 0 2,400 2,600 2,200
06/01/2026 2,400 0.1 (4.35%) 29,105 67.32 0 0 2,300 2,500 2,100
05/01/2026 2,300 0 (0%) 48,401 114.16 0 0 2,300 2,500 2,100
31/12/2025 2,300 0 (0%) 38,058 91.02 0 0 2,300 2,500 2,100
30/12/2025 2,300 -0.1 (-4.17%) 50,125 118.36 0 0 2,400 2,600 2,200
29/12/2025 2,400 0.1 (4.35%) 70,202 168.51 0 0 2,300 2,500 2,100
26/12/2025 2,300 0 (0%) 56,363 131.97 0 0 2,300 2,500 2,100
25/12/2025 2,300 -0.1 (-4.17%) 115,100 276.19 0 0 2,400 2,600 2,200
24/12/2025 2,400 0 (0%) 58,700 142.62 0 0 2,400 2,600 2,200
23/12/2025 2,400 0 (0%) 197,400 473.7 0 0 2,400 2,600 2,200
22/12/2025 2,400 0 (0%) 76,800 184.1 0 0 2,400 2,600 2,200
19/12/2025 2,400 0 (0%) 48,100 115.5 0 0 2,400 2,600 2,200
18/12/2025 2,400 -0.1 (-4%) 101,900 240.57 0 0 2,500 2,700 2,300
17/12/2025 2,500 0.1 (4.17%) 89,299 214.45 0 0 2,400 2,600 2,200
16/12/2025 2,400 0 (0%) 67,302 161.51 0 0 2,400 2,600 2,200
15/12/2025 2,400 0.1 (4.35%) 102,900 246.91 0 0 2,300 2,500 2,100
12/12/2025 2,300 -0.1 (-4.17%) 94,002 225.23 0 0 2,400 2,600 2,200
11/12/2025 2,400 0 (0%) 40,733 97.75 0 0 2,400 2,600 2,200
10/12/2025 2,400 0 (0%) 76,500 183.56 0 0 2,400 2,600 2,200
09/12/2025 2,400 0 (0%) 207,100 496.87 0 0 2,400 2,600 2,200
08/12/2025 2,400 -0.1 (-4%) 6,901 16.57 0 0 2,500 2,700 2,300
05/12/2025 2,500 0.1 (4.17%) 67,201 161.71 0 0 2,400 2,600 2,200
04/12/2025 2,400 -0.1 (-4%) 57,991 140.34 0 0 2,500 2,700 2,300
03/12/2025 2,500 0 (0%) 15,750 39.14 0 0 2,500 2,700 2,300
02/12/2025 2,500 0.1 (4.17%) 14,000 33.97 0 0 2,400 2,600 2,200
01/12/2025 2,400 -0.1 (-4%) 58,700 142.28 0 0 2,500 2,700 2,300
28/11/2025 2,500 0.1 (4.17%) 95,800 231.79 0 0 2,400 2,600 2,200
27/11/2025 2,400 0 (0%) 10,901 26.52 0 0 2,400 2,600 2,200
26/11/2025 2,400 0 (0%) 33,100 79.86 0 0 2,400 2,600 2,200
25/11/2025 2,400 -0.1 (-4%) 30,300 74.17 0 0 2,500 2,700 2,300
24/11/2025 2,500 0.1 (4.17%) 108,500 270.2 0 0 2,400 2,600 2,200
21/11/2025 2,400 -0.1 (-4%) 41,203 101.59 0 0 2,500 2,700 2,300
20/11/2025 2,500 0 (0%) 33,500 80.98 0 0 2,500 2,700 2,300
19/11/2025 2,500 0 (0%) 38,552 94.27 0 0 2,500 2,700 2,300
18/11/2025 2,500 0 (0%) 24,501 61.14 0 0 2,500 2,700 2,300
17/11/2025 2,500 0 (0%) 58,800 146.6 0 0 2,500 2,700 2,300
14/11/2025 2,500 0 (0%) 45,266 110.49 0 0 2,500 2,700 2,300
13/11/2025 2,500 0 (0%) 11,006 27.02 0 0 2,500 2,700 2,300
12/11/2025 2,500 0.1 (4.17%) 88,513 217.63 0 0 2,400 2,600 2,200
11/11/2025 2,400 -0.1 (-4%) 39,241 95.87 0 0 2,500 2,700 2,300
10/11/2025 2,500 0.1 (4.17%) 38,300 92.23 0 0 2,400 2,600 2,200
07/11/2025 2,400 -0.1 (-4%) 424,950 1,020.89 0 0 2,500 2,700 2,300
06/11/2025 2,500 0 (0%) 31,913 79.72 0 0 2,500 2,700 2,300

Historical Data-ko - BSC

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