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 3,200 -0.2 (-5.88%) 11,600 38.07 0 0 3,400 3,700 3,100
01/04/2026 3,400 -0.1 (-2.86%) 21,800 71.97 0 0 3,500 3,800 3,200
31/03/2026 3,500 0 (0%) 74,302 243.35 0 0 3,500 3,800 3,200
30/03/2026 3,500 -0.1 (-2.78%) 57,801 197.62 0 0 3,600 3,900 3,300
27/03/2026 3,600 0.3 (9.09%) 105,568 379.24 0 0 3,300 3,600 3,000
26/03/2026 3,300 0 (0%) 200 0.66 0 0 3,300 3,600 3,000
25/03/2026 3,300 0 (0%) 500 1.69 0 0 3,300 3,600 3,000
24/03/2026 3,300 0 (0%) 4,900 16.17 0 0 3,300 3,600 3,000
23/03/2026 3,300 0 (0%) 700 2.31 0 0 3,300 3,600 3,000
20/03/2026 3,300 0 (0%) 1,800 5.94 0 0 3,300 3,600 3,000
19/03/2026 3,300 0 (0%) 400 1.36 0 0 3,300 3,600 3,000
18/03/2026 3,300 -0.1 (-2.94%) 1,600 5.39 0 0 3,400 3,700 3,100
17/03/2026 3,400 -0.1 (-2.86%) 13,400 45.81 0 0 3,500 3,800 3,200
16/03/2026 3,500 0.2 (6.06%) 332 1.13 0 0 3,300 3,600 3,000
13/03/2026 3,300 0 (0%) 500 1.67 0 0 3,300 3,600 3,000
12/03/2026 3,300 -0.1 (-2.94%) 22,300 73.61 0 0 3,400 3,700 3,100
11/03/2026 3,400 -0.1 (-2.86%) 1,506 5.12 0 0 3,500 3,800 3,200
10/03/2026 3,500 0 (0%) 4,635 15.35 0 0 3,500 3,800 3,200
09/03/2026 3,500 0.1 (2.94%) 41,005 149.8 0 0 3,400 3,700 3,100
06/03/2026 3,400 0.3 (9.68%) 10,400 35.26 0 0 3,100 3,400 2,800
05/03/2026 3,100 -0.3 (-8.82%) 201 0.62 0 0 3,400 3,700 3,100
04/03/2026 3,400 0.1 (3.03%) 700 2.31 0 0 3,300 3,600 3,000
03/03/2026 3,300 0 (0%) 4,000 13.2 0 0 3,300 3,600 3,000
02/03/2026 3,300 0 (0%) 20,000 66 0 0 3,300 3,600 3,000
27/02/2026 3,300 0.1 (3.13%) 10,100 33.34 0 0 3,200 3,500 2,900
26/02/2026 3,200 0 (0%) 24,505 79.41 0 0 3,200 3,500 2,900
25/02/2026 3,200 -0.1 (-3.03%) 200 0.66 0 0 3,300 3,600 3,000
24/02/2026 3,300 0 (0%) 1,000 3.3 0 0 3,300 3,600 3,000
23/02/2026 3,300 0 (0%) 27,900 92.07 0 0 3,300 3,600 3,000
13/02/2026 3,300 0 (0%) 1,700 5.61 0 0 3,300 3,600 3,000
12/02/2026 3,300 0 (0%) 100 0.33 0 0 3,300 3,600 3,000
11/02/2026 3,300 0 (0%) 8,402 27.73 0 0 3,300 3,600 3,000
10/02/2026 3,300 0 (0%) 200 0.66 0 0 3,300 3,600 3,000
09/02/2026 3,300 0 (0%) 3,600 11.98 0 0 3,300 3,600 3,000
06/02/2026 3,300 0 (0%) 7,300 24.14 0 0 3,300 3,600 3,000
05/02/2026 3,300 -0.1 (-2.94%) 26,607 87.8 0 0 3,400 3,700 3,100
04/02/2026 3,400 -0.1 (-2.86%) 414 1.38 0 0 3,500 3,800 3,200
03/02/2026 3,500 0.1 (2.94%) 21,300 72.13 0 0 3,400 3,700 3,100
02/02/2026 3,400 0.1 (3.03%) 29,907 101.68 0 0 3,300 3,600 3,000
30/01/2026 3,300 0 (0%) 12,700 41.91 0 0 3,300 3,600 3,000
29/01/2026 3,300 0 (0%) 39,700 131.12 0 0 3,300 3,600 3,000
28/01/2026 3,300 -0.3 (-8.33%) 28,007 95.03 0 0 3,600 3,900 3,300
27/01/2026 3,600 0 (0%) 33,800 126.35 0 0 3,600 3,900 3,300
26/01/2026 3,600 0.3 (9.09%) 84,409 303.8 0 0 3,300 3,600 3,000
23/01/2026 3,300 0 (0%) 13,600 44.88 0 0 3,300 3,600 3,000
22/01/2026 3,300 0 (0%) 1,700 5.61 0 0 3,300 3,600 3,000
21/01/2026 3,300 -0.1 (-2.94%) 13,100 43.23 0 0 3,400 3,700 3,100
20/01/2026 3,400 0 (0%) 9,100 31.24 0 0 3,400 3,700 3,100
19/01/2026 3,400 0 (0%) 17,300 58.82 0 0 3,400 3,700 3,100
16/01/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,600 3,000
15/01/2026 3,300 -0.1 (-2.94%) 3,800 12.63 0 0 3,400 3,700 3,100
14/01/2026 3,400 0 (0%) 4,900 16.66 0 0 3,400 3,700 3,100
13/01/2026 3,400 0.1 (3.03%) 3,000 10.2 0 0 3,300 3,600 3,000
12/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
09/01/2026 3,300 0 (0%) 1,100 3.63 0 0 3,300 3,600 3,000
08/01/2026 3,300 0 (0%) 11,300 37.29 0 0 3,300 3,600 3,000
07/01/2026 3,300 -0.1 (-2.94%) 2,000 6.6 0 0 3,400 3,700 3,100
06/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
05/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
31/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
30/12/2025 3,400 0 (0%) 10,100 34.34 0 0 3,400 3,700 3,100
29/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,700 3,100
26/12/2025 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,600 3,000
25/12/2025 3,300 -0.1 (-2.94%) 8,600 28.38 0 0 3,400 3,700 3,100
24/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
23/12/2025 3,400 0.1 (3.03%) 2,300 7.82 0 0 3,300 3,600 3,000
22/12/2025 3,300 -0.1 (-2.94%) 4,700 15.73 0 0 3,400 3,700 3,100
19/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
18/12/2025 3,400 0 (0%) 16,100 55.3 0 0 3,400 3,700 3,100
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
16/12/2025 3,400 0 (0%) 700 2.38 0 0 3,400 3,700 3,100
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
12/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,700 3,100
11/12/2025 3,400 0.1 (3.03%) 3,500 11.9 0 0 3,300 3,600 3,000
10/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
09/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
08/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
05/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
04/12/2025 3,300 -0.1 (-2.94%) 1,000 3.3 0 0 3,400 3,700 3,100
03/12/2025 3,400 0.1 (3.03%) 3,105 10.56 0 0 3,300 3,600 3,000
02/12/2025 3,300 0 (0%) 100 0.33 0 0 3,300 3,600 3,000
01/12/2025 3,300 0 (0%) 10,000 33 0 0 3,300 3,600 3,000
28/11/2025 3,300 0 (0%) 12,504 41.26 0 0 3,300 3,600 3,000
27/11/2025 3,300 -0.1 (-2.94%) 1,400 4.66 0 0 3,400 3,700 3,100
26/11/2025 3,400 0 (0%) 3,924 12.97 0 0 3,400 3,700 3,100
25/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
24/11/2025 3,400 0 (0%) 434 1.48 0 0 3,400 3,700 3,100
21/11/2025 3,400 0 (0%) 2,106 7.16 0 0 3,400 3,700 3,100
20/11/2025 3,400 0 (0%) 2,330 7.74 0 0 3,400 3,700 3,100
19/11/2025 3,400 0 (0%) 5 0.02 0 0 3,400 3,700 3,100
18/11/2025 3,400 0.1 (3.03%) 200 0.68 0 0 3,300 3,600 3,000
17/11/2025 3,300 -0.1 (-2.94%) 2,200 7.44 0 0 3,400 3,700 3,100
14/11/2025 3,400 0.1 (3.03%) 1,003 3.41 0 0 3,300 3,600 3,000
13/11/2025 3,300 -0.1 (-2.94%) 9,301 30.69 0 0 3,400 3,700 3,100
12/11/2025 3,400 0 (0%) 3,500 11.9 0 0 3,400 3,700 3,100
11/11/2025 3,400 0.1 (3.03%) 5,101 17.24 0 0 3,300 3,600 3,000
10/11/2025 3,300 0 (0%) 3,301 10.89 0 0 3,300 3,600 3,000
07/11/2025 3,300 0 (0%) 6,200 20.46 0 0 3,300 3,600 3,000
06/11/2025 3,300 0 (0%) 1,900 6.27 0 0 3,300 3,600 3,000
05/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
04/11/2025 3,300 0 (0%) 1 0. 0 0 3,300 3,600 3,000
03/11/2025 3,300 0 (0%) 41 0.14 0 0 3,300 3,600 3,000
31/10/2025 3,300 0 (0%) 502 1.66 0 0 3,300 3,600 3,000
30/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
29/10/2025 3,300 -0.1 (-2.94%) 4,201 14.19 0 0 3,400 3,700 3,100
28/10/2025 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,600 3,000
27/10/2025 3,300 0 (0%) 10,700 35.51 0 0 3,300 3,600 3,000
24/10/2025 3,300 0 (0%) 800 2.65 0 0 3,300 3,600 3,000
23/10/2025 3,300 -0.1 (-2.94%) 701 2.37 0 0 3,400 3,700 3,100
22/10/2025 3,400 0.1 (3.03%) 1,300 4.42 0 0 3,300 3,600 3,000
21/10/2025 3,300 -0.1 (-2.94%) 15,900 53.27 0 0 3,400 3,700 3,100
20/10/2025 3,400 -0.2 (-5.56%) 25,115 84.88 0 0 3,600 3,900 3,300
17/10/2025 3,600 0 (0%) 14,730 50.67 0 0 3,600 3,900 3,300
16/10/2025 3,600 0.3 (9.09%) 67,166 241.7 0 0 3,300 3,600 3,000
15/10/2025 3,300 -0.1 (-2.94%) 600 2.06 0 0 3,400 3,700 3,100
14/10/2025 3,400 0 (0%) 6,801 23.12 0 0 3,400 3,700 3,100
13/10/2025 3,400 -0.1 (-2.86%) 2,112 7.18 0 0 3,500 3,800 3,200
10/10/2025 3,500 0 (0%) 1,200 4.1 0 0 3,500 3,800 3,200
09/10/2025 3,500 0 (0%) 1,154 3.94 0 0 3,500 3,800 3,200
08/10/2025 3,500 0 (0%) 10,101 34.35 0 0 3,500 3,800 3,200
07/10/2025 3,500 0.1 (2.94%) 1,200 4.09 0 0 3,400 3,700 3,100
06/10/2025 3,400 -0.1 (-2.86%) 5,500 18.75 0 0 3,500 3,800 3,200
03/10/2025 3,500 0 (0%) 63,606 216.27 0 0 3,500 3,800 3,200
02/10/2025 3,500 0 (0%) 1,100 3.85 0 0 3,500 3,800 3,200

Historical Data-ko - BSC

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