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
25/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/06/2026 3,200 0.1 (3.23%) 46,211 147.58 0 0 3,100 3,500 2,700
18/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/06/2026 3,100 0 (0%) 20,243 62.9 0 0 3,100 3,500 2,700
11/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/06/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/06/2026 3,100 0.1 (3.33%) 7,132 21.95 0 0 3,000 3,400 2,600
04/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 3,100 0.2 (6.9%) 9,693 29.49 0 0 2,900 3,300 2,500
28/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/05/2026 2,700 0.1 (3.85%) 5,505 15.82 0 0 2,600 2,900 2,300
21/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/05/2026 2,700 0.3 (12.5%) 43,716 115.49 0 0 2,400 2,700 2,100
14/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
11/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/05/2026 2,400 0 (0%) 1,603 3.85 0 0 2,400 2,700 2,100
07/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
06/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
05/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
04/05/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/04/2026 2,500 0 (0%) 1,741 4.2 0 0 2,500 2,800 2,200
23/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/04/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
17/04/2026 2,500 -0.1 (-3.85%) 8,700 21.51 0 0 2,600 2,900 2,300
16/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
10/04/2026 2,700 0.1 (3.85%) 5,200 13.28 0 0 2,600 2,900 2,300
09/04/2026 2,600 -0.4 (-13.33%) 47,600 125.51 0 0 3,000 3,400 2,600
08/04/2026 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
07/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/04/2026 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
03/04/2026 3,000 0 (0%) 1,300 3.9 0 0 3,000 3,400 2,600
02/04/2026 3,000 0 (0%) 1,102 3.31 0 0 3,000 3,400 2,600
01/04/2026 3,000 -0.1 (-3.23%) 501 1.5 0 0 3,100 3,500 2,700
31/03/2026 3,200 0.4 (14.29%) 2,711 8.29 0 0 2,800 3,200 2,400
30/03/2026 2,800 -0.1 (-3.45%) 7,300 20.49 0 0 2,900 3,300 2,500
27/03/2026 2,900 -0.1 (-3.33%) 221 0.63 0 0 3,000 3,400 2,600
26/03/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/03/2026 3,200 0 (0%) 12,732 38.31 0 0 3,200 3,600 2,800
24/03/2026 3,200 0 (0%) 6 0.02 0 0 3,200 3,600 2,800
23/03/2026 3,300 0.2 (6.45%) 12,846 41.2 0 0 3,100 3,500 2,700
20/03/2026 3,000 0.2 (7.14%) 25,423 79.7 0 0 2,800 3,200 2,400
19/03/2026 3,000 0.3 (11.11%) 5,900 16.49 0 0 2,700 3,100 2,300
18/03/2026 2,700 0 (0%) 3,460 9.49 0 0 2,700 3,100 2,300
17/03/2026 2,700 -0.1 (-3.57%) 3,447 9.32 0 0 2,800 3,200 2,400
16/03/2026 2,800 0 (0%) 7,453 20.88 0 0 2,800 3,200 2,400
13/03/2026 2,800 0 (0%) 4,300 12.04 0 0 2,800 3,200 2,400
12/03/2026 2,800 0.1 (3.7%) 3,511 9.83 0 0 2,700 3,100 2,300
11/03/2026 2,700 -0.2 (-6.9%) 11,750 32.26 0 0 2,900 3,300 2,500
10/03/2026 3,000 -0.1 (-3.23%) 5,401 15.7 0 0 3,100 3,500 2,700
09/03/2026 2,900 -0.5 (-14.71%) 33,400 102.58 0 0 3,400 3,900 2,900
06/03/2026 3,400 -0.3 (-8.11%) 29,700 101.67 0 0 3,700 4,200 3,200
05/03/2026 3,700 0 (0%) 46,818 172.31 0 0 3,700 4,200 3,200
04/03/2026 3,700 0.3 (8.82%) 71,410 266.5 0 0 3,400 3,900 2,900
03/03/2026 3,400 0.4 (13.33%) 100,899 342.84 0 0 3,000 3,400 2,600
02/03/2026 3,000 0.3 (11.11%) 31,927 95.78 0 0 2,700 3,100 2,300
27/02/2026 2,700 0 (0%) 1,400 3.83 0 0 2,700 3,100 2,300
26/02/2026 2,900 0.1 (3.57%) 511 1.4 0 0 2,800 3,200 2,400
25/02/2026 2,900 0.1 (3.57%) 825 2.31 0 0 2,800 3,200 2,400
24/02/2026 2,800 0 (0%) 1,300 3.64 0 0 2,800 3,200 2,400
23/02/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/02/2026 2,900 0.1 (3.57%) 301 0.83 0 0 2,800 3,200 2,400
12/02/2026 2,800 -0.1 (-3.45%) 1,000 2.8 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 500 1.45 0 0 2,900 3,300 2,500
10/02/2026 2,900 0.1 (3.57%) 319 0.93 0 0 2,800 3,200 2,400
09/02/2026 2,800 -0.1 (-3.45%) 2,700 7.57 0 0 2,900 3,300 2,500
06/02/2026 2,900 0 (0%) 2,736 7.91 0 0 2,900 3,300 2,500
05/02/2026 2,900 0 (0%) 4,041 11.72 0 0 2,900 3,300 2,500
04/02/2026 2,900 0.1 (3.57%) 6,700 19.43 0 0 2,800 3,200 2,400
03/02/2026 2,800 -0.1 (-3.45%) 200 0.56 0 0 2,900 3,300 2,500
02/02/2026 2,800 -0.1 (-3.45%) 4,400 12.73 0 0 2,900 3,300 2,500
30/01/2026 2,900 0 (0%) 2,000 5.8 0 0 2,900 3,300 2,500
29/01/2026 2,900 0.1 (3.57%) 3,000 8.65 0 0 2,800 3,200 2,400
28/01/2026 2,800 -0.1 (-3.45%) 500 1.42 0 0 2,900 3,300 2,500
27/01/2026 2,900 0.1 (3.57%) 3,800 10.83 0 0 2,800 3,200 2,400
26/01/2026 2,800 -0.1 (-3.45%) 9,101 25.49 0 0 2,900 3,300 2,500
23/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/01/2026 2,900 0.1 (3.57%) 5,700 16.53 0 0 2,800 3,200 2,400
21/01/2026 2,800 -0.1 (-3.45%) 5,211 14.59 0 0 2,900 3,300 2,500
20/01/2026 2,800 -0.1 (-3.45%) 4,700 13.43 0 0 2,900 3,300 2,500
19/01/2026 3,000 0 (0%) 2,200 6.41 0 0 3,000 3,400 2,600
16/01/2026 3,000 0 (0%) 1,077 3.23 0 0 3,000 3,400 2,600
15/01/2026 3,000 0 (0%) 7,410 22.23 0 0 3,000 3,400 2,600
14/01/2026 3,000 0.2 (7.14%) 17,001 50.6 0 0 2,800 3,200 2,400
13/01/2026 2,800 -0.1 (-3.45%) 5,900 16.52 0 0 2,900 3,300 2,500
12/01/2026 2,900 0 (0%) 19,501 56.06 0 0 2,900 3,300 2,500
09/01/2026 2,900 0 (0%) 10,300 29.42 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 12,100 35.09 0 0 2,900 3,300 2,500
07/01/2026 2,900 0.1 (3.57%) 50,201 146.32 0 0 2,800 3,200 2,400
06/01/2026 2,800 -0.1 (-3.45%) 13,199 37.3 0 0 2,900 3,300 2,500
05/01/2026 2,900 0.1 (3.57%) 5,800 16.81 0 0 2,800 3,200 2,400
31/12/2025 3,000 0 (0%) 36,900 104.5 0 0 3,000 3,400 2,600
30/12/2025 3,000 -0.3 (-9.09%) 90,300 270.47 0 0 3,300 3,700 2,900
29/12/2025 3,400 0.1 (3.03%) 37,200 124.02 0 0 3,300 3,700 2,900
26/12/2025 3,300 0.4 (13.79%) 95,101 313.4 0 0 2,900 3,300 2,500
25/12/2025 3,000 -0.4 (-11.76%) 22,900 67.33 0 0 3,400 3,900 2,900

Historical Data-ko - BSC

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