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 2,600 -0.1 (-3.7%) 200 0.53 0 0 2,700 2,900 2,500
28/10/2026 2,700 0 (0%) 100 0.27 0 0 2,700 2,900 2,500
27/10/2026 2,700 0 (0%) 200 0.54 0 0 2,700 2,900 2,500
26/10/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
23/10/2026 2,700 0 (0%) 3,400 9.18 0 0 2,700 2,900 2,500
22/10/2026 2,700 0.1 (3.85%) 100 0.27 0 0 2,600 2,800 2,400
21/10/2026 2,600 0 (0%) 3,000 8.02 0 0 2,600 2,800 2,400
20/10/2026 2,600 0 (0%) 1,000 2.6 0 0 2,600 2,800 2,400
19/10/2026 2,600 0 (0%) 500 1.3 0 0 2,600 2,800 2,400
16/10/2026 2,600 -0.1 (-3.7%) 4,314 11.42 0 0 2,700 2,900 2,500
15/10/2026 2,700 -0.2 (-6.9%) 4,901 13.23 0 0 2,900 3,100 2,700
14/10/2026 2,900 0 (0%) 13,720 37.17 0 0 2,900 3,100 2,700
13/10/2026 2,900 0 (0%) 6,300 17.08 0 0 2,900 3,100 2,700
12/10/2026 2,900 -0.1 (-3.33%) 9,100 24.65 0 0 3,000 3,300 2,700
09/10/2026 3,000 -0.1 (-3.23%) 17,800 49.88 0 0 3,100 3,400 2,800
08/10/2026 3,100 0 (0%) 7,100 20.23 0 0 3,100 3,400 2,800
07/10/2026 3,100 0.2 (6.9%) 1,400 4.11 0 0 2,900 3,100 2,700
06/10/2026 2,900 0.2 (7.41%) 9,700 27.74 0 0 2,700 2,900 2,500
05/10/2026 2,700 0 (0%) 102 0.28 0 0 2,700 2,900 2,500
02/10/2026 2,700 0 (0%) 400 1.08 0 0 2,700 2,900 2,500
01/10/2026 2,700 0 (0%) 200 0.56 0 0 2,700 2,900 2,500
30/09/2026 2,700 0 (0%) 9,300 25.94 0 0 2,700 2,900 2,500
29/09/2026 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
28/09/2026 2,700 0 (0%) 1,201 3.24 0 0 2,700 2,900 2,500
25/09/2026 2,700 0 (0%) 500 1.4 0 0 2,700 2,900 2,500
24/09/2026 2,700 -0.2 (-6.9%) 1,300 3.63 0 0 2,900 3,100 2,700
23/09/2026 2,900 0.2 (7.41%) 7,400 21.37 0 0 2,700 2,900 2,500
22/09/2026 2,700 -0.1 (-3.57%) 12,300 33.39 0 0 2,800 3,000 2,600
21/09/2026 2,800 -0.1 (-3.45%) 1,100 3.18 0 0 2,900 3,100 2,700
18/09/2026 2,900 0.2 (7.41%) 13,000 37.69 0 0 2,700 2,900 2,500
17/09/2026 2,700 -0.1 (-3.57%) 19,400 54.31 0 0 2,800 3,000 2,600
16/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
15/09/2026 2,800 -0.1 (-3.45%) 1,600 4.58 0 0 2,900 3,100 2,700
14/09/2026 2,900 0 (0%) 300 0.86 0 0 2,900 3,100 2,700
11/09/2026 2,900 0 (0%) 826 2.3 0 0 2,900 3,100 2,700
10/09/2026 2,900 0 (0%) 1,000 2.81 0 0 2,900 3,100 2,700
09/09/2026 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,000 2,600
08/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
07/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
04/09/2026 2,800 -0.1 (-3.45%) 3,700 10.72 0 0 2,900 3,100 2,700
03/09/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
28/08/2026 2,900 0 (0%) 1,900 5.51 0 0 2,900 3,100 2,700
27/08/2026 2,900 0 (0%) 1,900 5.51 0 0 2,900 3,100 2,700
26/08/2026 2,900 0 (0%) 3,700 10.71 0 0 2,900 3,100 2,700
25/08/2026 2,900 0 (0%) 700 1.98 0 0 2,900 3,100 2,700
24/08/2026 2,900 0 (0%) 7,700 22.34 0 0 2,900 3,100 2,700
21/08/2026 2,900 0.1 (3.57%) 600 1.76 0 0 2,800 3,000 2,600
20/08/2026 2,800 -0.2 (-6.67%) 100 0.28 0 0 3,000 3,300 2,700
19/08/2026 3,000 0.2 (7.14%) 7,900 23.69 0 0 2,800 3,000 2,600
18/08/2026 2,800 -0.1 (-3.45%) 400 1.15 0 0 2,900 3,100 2,700
17/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
14/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
13/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
12/08/2026 2,900 -0.1 (-3.33%) 1,200 3.48 0 0 3,000 3,300 2,700
11/08/2026 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
10/08/2026 3,000 0.1 (3.45%) 600 1.75 0 0 2,900 3,100 2,700
07/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
06/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
05/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
04/08/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
03/08/2026 2,900 -0.1 (-3.33%) 5,000 14.46 0 0 3,000 3,300 2,700
31/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
30/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
29/07/2026 3,000 0 (0%) 1,100 3.2 0 0 3,000 3,300 2,700
28/07/2026 3,000 0 (0%) 1 0. 0 0 3,000 3,300 2,700
27/07/2026 3,000 0.1 (3.45%) 16,000 48.51 0 0 2,900 3,100 2,700
24/07/2026 2,900 -0.1 (-3.33%) 400 1.19 0 0 3,000 3,300 2,700
23/07/2026 3,000 0 (0%) 1,200 3.49 0 0 3,000 3,300 2,700
22/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
21/07/2026 3,000 0.1 (3.45%) 5,100 14.8 0 0 2,900 3,100 2,700
20/07/2026 2,900 -0.1 (-3.33%) 200 0.58 0 0 3,000 3,300 2,700
17/07/2026 3,000 0.1 (3.45%) 500 1.47 0 0 2,900 3,100 2,700
16/07/2026 2,900 0 (0%) 2,500 7.25 0 0 2,900 3,100 2,700
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
14/07/2026 2,900 -0.1 (-3.33%) 19,900 57.71 0 0 3,000 3,300 2,700
13/07/2026 3,000 0 (0%) 11,500 33.36 0 0 3,000 3,300 2,700
10/07/2026 3,000 0 (0%) 1,700 4.96 0 0 3,000 3,300 2,700
09/07/2026 3,000 0 (0%) 300 0.88 0 0 3,000 3,300 2,700
08/07/2026 3,000 -0.1 (-3.23%) 10,300 30.87 0 0 3,100 3,400 2,800
07/07/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,300 2,700
06/07/2026 3,000 0 (0%) 520 1.56 0 0 3,000 3,300 2,700
03/07/2026 3,000 0 (0%) 9,900 28.81 0 0 3,000 3,300 2,700
02/07/2026 3,000 -0.1 (-3.23%) 14,500 43.94 0 0 3,100 3,400 2,800
01/07/2026 3,100 0 (0%) 5,900 18.3 0 0 3,100 3,400 2,800
30/06/2026 3,100 0 (0%) 38,800 115.05 0 0 3,100 3,400 2,800
29/06/2026 3,100 0 (0%) 20,500 65.62 0 0 3,100 3,400 2,800
26/06/2026 3,100 0.2 (6.9%) 41,700 128.32 0 0 2,900 3,100 2,700
25/06/2026 2,900 0 (0%) 2,400 6.96 0 0 2,900 3,100 2,700
24/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
23/06/2026 2,900 0 (0%) 1,700 5.09 0 0 2,900 3,100 2,700
22/06/2026 2,900 -0.1 (-3.33%) 4,001 11.6 0 0 3,000 3,300 2,700
19/06/2026 3,000 0 (0%) 305 0.91 0 0 3,000 3,300 2,700
18/06/2026 3,000 0 (0%) 9,300 27.4 0 0 3,000 3,300 2,700
17/06/2026 3,000 0 (0%) 700 2.1 0 0 3,000 3,300 2,700
16/06/2026 3,000 0 (0%) 19,001 55.61 0 0 3,000 3,300 2,700
15/06/2026 3,000 -0.1 (-3.23%) 17,805 53.45 0 0 3,100 3,400 2,800
12/06/2026 3,100 0 (0%) 500 1.55 0 0 3,100 3,400 2,800
11/06/2026 3,100 -0.2 (-6.06%) 11,202 34.61 0 0 3,300 3,600 3,000
10/06/2026 3,300 0.1 (3.13%) 10,401 32.65 0 0 3,200 3,500 2,900
09/06/2026 3,200 0 (0%) 70,105 206.22 0 0 3,200 3,500 2,900
08/06/2026 3,200 -0.3 (-8.57%) 31,202 101.2 0 0 3,500 3,800 3,200
05/06/2026 3,500 0.1 (2.94%) 34,055 120.82 0 0 3,400 3,700 3,100
04/06/2026 3,400 0.3 (9.68%) 105,591 358.86 0 0 3,100 3,400 2,800
03/06/2026 3,100 -0.2 (-6.06%) 250 0.78 0 0 3,300 3,600 3,000
02/06/2026 3,300 0.1 (3.13%) 700 2.19 0 0 3,200 3,500 2,900
01/06/2026 3,200 -0.1 (-3.03%) 200 0.64 0 0 3,300 3,600 3,000
29/05/2026 3,300 0 (0%) 200 0.65 0 0 3,300 3,600 3,000
28/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
27/05/2026 3,300 0 (0%) 200 0.66 0 0 3,300 3,600 3,000
26/05/2026 3,300 0.1 (3.13%) 1,304 4.06 0 0 3,200 3,500 2,900
25/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
22/05/2026 3,200 -0.1 (-3.03%) 400 1.28 0 0 3,300 3,600 3,000
21/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
20/05/2026 3,300 0 (0%) 5,630 18.03 0 0 3,300 3,600 3,000
19/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
18/05/2026 3,300 0 (0%) 1,400 4.49 0 0 3,300 3,600 3,000
15/05/2026 3,300 0.1 (3.13%) 200 0.65 0 0 3,200 3,500 2,900
14/05/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,500 2,900
13/05/2026 3,200 -0.1 (-3.03%) 200 0.64 0 0 3,300 3,600 3,000
12/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
11/05/2026 3,300 0.1 (3.13%) 100 0.33 0 0 3,200 3,500 2,900
08/05/2026 3,200 -0.1 (-3.03%) 1,000 3.2 0 0 3,300 3,600 3,000
07/05/2026 3,300 0 (0%) 1,000 3.3 0 0 3,300 3,600 3,000
06/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
05/05/2026 3,300 0 (0%) 9,940 31.82 0 0 3,300 3,600 3,000
04/05/2026 3,300 0 (0%) 10 0.03 0 0 3,300 3,600 3,000
29/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000

Historical Data-ko - BSC

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