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
24/04/2026 3,200 0 (0%) 12 0.04 0 0 3,200 3,600 2,800
23/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/04/2026 3,200 0 (0%) 200 0.64 0 0 3,200 3,600 2,800
16/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/04/2026 3,600 0.3 (9.09%) 2,637 8.39 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/04/2026 3,300 0 (0%) 1,200 3.98 0 0 3,300 3,700 2,900
07/04/2026 3,300 -0.4 (-10.81%) 1,700 5.61 0 0 3,700 4,200 3,200
06/04/2026 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
03/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
02/04/2026 3,600 0.4 (12.5%) 1,700 6.12 0 0 3,200 3,600 2,800
01/04/2026 3,200 -0.4 (-11.11%) 455 1.46 0 0 3,600 4,100 3,100
31/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
30/03/2026 3,600 -0.1 (-2.7%) 100 0.36 0 0 3,700 4,200 3,200
27/03/2026 3,600 0.3 (9.09%) 259 0.9 0 0 3,300 3,700 2,900
26/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/03/2026 3,800 0 (0%) 6,000 20.03 0 0 3,800 4,300 3,300
24/03/2026 3,800 0.4 (11.76%) 200 0.76 0 0 3,400 3,900 2,900
23/03/2026 3,400 -0.2 (-5.56%) 101 0.34 0 0 3,600 4,100 3,100
20/03/2026 3,600 0 (0%) 9 0.03 0 0 3,600 4,100 3,100
19/03/2026 3,600 0 (0%) 6,000 21.6 0 0 3,600 4,100 3,100
18/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/03/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
13/03/2026 3,500 -0.3 (-7.89%) 3,700 12.95 0 0 3,800 4,300 3,300
12/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/03/2026 3,800 0.3 (8.57%) 1,300 4.94 0 0 3,500 4,000 3,000
04/03/2026 3,800 0.4 (11.76%) 4,200 14.73 0 0 3,400 3,900 2,900
03/03/2026 3,200 -0.4 (-11.11%) 3,800 12.94 0 0 3,600 4,100 3,100
02/03/2026 3,600 0 (0%) 500 1.8 0 0 3,600 4,100 3,100
27/02/2026 3,600 -0.4 (-10%) 9,500 34.19 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0.1 (2.56%) 4,800 19.22 0 0 3,900 4,400 3,400
24/02/2026 4,100 0.2 (5.13%) 505 1.95 0 0 3,900 4,400 3,400
23/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/02/2026 3,900 0.4 (11.43%) 101 0.39 0 0 3,500 4,000 3,000
12/02/2026 3,900 0.1 (2.63%) 2,612 9.03 0 0 3,800 4,300 3,300
11/02/2026 4,000 0.3 (8.11%) 200 0.76 0 0 3,700 4,200 3,200
10/02/2026 3,700 -0.5 (-11.9%) 100 0.37 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/02/2026 4,200 0.4 (10.53%) 200 0.83 0 0 3,800 4,300 3,300
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
30/01/2026 3,800 0.2 (5.56%) 200 0.76 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/01/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
26/01/2026 3,600 -0.1 (-2.7%) 4,800 17.38 0 0 3,700 4,200 3,200
23/01/2026 3,700 -0.2 (-5.13%) 5,000 18.44 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
21/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/01/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
19/01/2026 3,900 0 (0%) 700 2.73 0 0 3,900 4,400 3,400
16/01/2026 4,100 -0.1 (-2.38%) 3,201 12.34 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
14/01/2026 3,800 0 (0%) 4,400 17.16 0 0 3,800 4,300 3,300
13/01/2026 4,000 0.1 (2.56%) 5,000 18.9 0 0 3,900 4,400 3,400
12/01/2026 4,100 0 (0%) 3,300 12.82 0 0 4,100 4,700 3,500
09/01/2026 4,000 -0.1 (-2.44%) 1,800 7.3 0 0 4,100 4,700 3,500
08/01/2026 4,000 0.1 (2.56%) 900 3.7 0 0 3,900 4,400 3,400
07/01/2026 3,900 0.5 (14.71%) 15,000 58.5 0 0 3,400 3,900 2,900
06/01/2026 3,900 0.1 (2.63%) 21,800 73.53 0 0 3,800 4,300 3,300
05/01/2026 4,600 0.3 (6.98%) 3,300 12.64 0 0 4,300 4,900 3,700
31/12/2025 4,200 0 (0%) 5,000 21.37 0 0 4,200 4,800 3,600
30/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/12/2025 4,200 0.5 (13.51%) 12,212 51.29 0 0 3,700 4,200 3,200
25/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/12/2025 3,700 -0.2 (-5.13%) 1,300 4.82 0 0 3,900 4,400 3,400
18/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/12/2025 3,600 -0.4 (-10%) 700 2.71 0 0 4,000 4,600 3,400
11/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/12/2025 4,000 0 (0%) 2,400 9.6 0 0 4,000 4,600 3,400
04/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/11/2025 5,000 0.6 (13.64%) 939 3.74 0 0 4,400 5,000 3,800
27/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
21/11/2025 4,400 -0.1 (-2.22%) 100 0.44 0 0 4,500 5,100 3,900
20/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/11/2025 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
06/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/11/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/10/2025 4,500 -0.3 (-6.25%) 1,700 7.66 0 0 4,800 5,500 4,100
30/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
29/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100

Historical Data-ko - BSC

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