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 2,100 0.1 (5%) 100 0.21 0 0 2,000 2,300 1,700
01/04/2026 2,200 0.1 (4.76%) 14,000 28.07 0 0 2,100 2,400 1,800
31/03/2026 2,100 -0.1 (-4.55%) 10,500 22.05 0 0 2,200 2,500 1,900
30/03/2026 2,200 0.1 (4.76%) 1,800 4.02 0 0 2,100 2,400 1,800
27/03/2026 2,100 -0.1 (-4.55%) 3,700 7.77 0 0 2,200 2,500 1,900
26/03/2026 2,200 0 (0%) 500 1.1 0 0 2,200 2,500 1,900
25/03/2026 2,300 0 (0%) 600 1.34 0 0 2,300 2,600 2,000
24/03/2026 2,400 0.2 (9.09%) 35,800 82.79 0 0 2,200 2,500 1,900
23/03/2026 2,300 0.1 (4.55%) 2,100 4.53 0 0 2,200 2,500 1,900
20/03/2026 2,200 -0.1 (-4.35%) 11,300 24.84 0 0 2,300 2,600 2,000
19/03/2026 2,300 -0.2 (-8%) 15,600 36.22 0 0 2,500 2,800 2,200
18/03/2026 2,500 0.2 (8.7%) 1,000 2.5 0 0 2,300 2,600 2,000
17/03/2026 2,300 -0.3 (-11.54%) 26,900 61.87 0 0 2,600 2,900 2,300
16/03/2026 2,500 -0.2 (-7.41%) 8,500 22.12 0 0 2,700 3,100 2,300
13/03/2026 2,600 0.2 (8.33%) 47,900 129.23 0 0 2,400 2,700 2,100
12/03/2026 2,400 0.3 (14.29%) 42,997 101.61 0 0 2,100 2,400 1,800
11/03/2026 2,100 -0.1 (-4.55%) 400 0.84 0 0 2,200 2,500 1,900
10/03/2026 2,200 0.1 (4.76%) 7,000 15.41 0 0 2,100 2,400 1,800
09/03/2026 2,100 -0.3 (-12.5%) 3,660 7.72 0 0 2,400 2,700 2,100
06/03/2026 2,300 0 (0%) 200 0.47 0 0 2,300 2,600 2,000
05/03/2026 2,300 0.1 (4.55%) 100 0.23 0 0 2,200 2,500 1,900
04/03/2026 2,200 -0.1 (-4.35%) 900 1.94 0 0 2,300 2,600 2,000
03/03/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
02/03/2026 2,300 -0.1 (-4.17%) 1,000 2.25 0 0 2,400 2,700 2,100
27/02/2026 2,400 0.2 (9.09%) 200 0.47 0 0 2,200 2,500 1,900
26/02/2026 2,400 0.2 (9.09%) 2,900 6.49 0 0 2,200 2,500 1,900
25/02/2026 2,200 -0.1 (-4.35%) 7,500 16.53 0 0 2,300 2,600 2,000
24/02/2026 2,300 0 (0%) 2,300 5.36 0 0 2,300 2,600 2,000
23/02/2026 2,400 0.1 (4.35%) 1,650 3.72 0 0 2,300 2,600 2,000
13/02/2026 2,200 -0.1 (-4.35%) 800 1.82 0 0 2,300 2,600 2,000
12/02/2026 2,400 0.1 (4.35%) 1,700 3.92 0 0 2,300 2,600 2,000
11/02/2026 2,400 0.2 (9.09%) 4,100 9.53 0 0 2,200 2,500 1,900
10/02/2026 2,300 0.1 (4.55%) 1,550 3.43 0 0 2,200 2,500 1,900
09/02/2026 2,300 0 (0%) 3,500 7.74 0 0 2,300 2,600 2,000
06/02/2026 2,300 0.1 (4.55%) 100 0.23 0 0 2,200 2,500 1,900
05/02/2026 2,300 -0.1 (-4.17%) 14,200 30.62 0 0 2,400 2,700 2,100
04/02/2026 2,400 0.2 (9.09%) 800 1.91 0 0 2,200 2,500 1,900
03/02/2026 2,300 0 (0%) 3,100 6.82 0 0 2,300 2,600 2,000
02/02/2026 2,300 -0.2 (-8%) 8,516 19.6 0 0 2,500 2,800 2,200
30/01/2026 2,500 0.1 (4.17%) 100 0.25 0 0 2,400 2,700 2,100
29/01/2026 2,300 0 (0%) 400 0.94 0 0 2,300 2,600 2,000
28/01/2026 2,300 -0.1 (-4.17%) 3,700 8.52 0 0 2,400 2,700 2,100
27/01/2026 2,500 0.1 (4.17%) 1,700 4.1 0 0 2,400 2,700 2,100
26/01/2026 2,400 0.1 (4.35%) 6,700 16.09 0 0 2,300 2,600 2,000
23/01/2026 2,400 0 (0%) 1,900 4.38 0 0 2,400 2,700 2,100
22/01/2026 2,300 0 (0%) 2,100 5.03 0 0 2,300 2,600 2,000
21/01/2026 2,300 -0.1 (-4.17%) 9,100 21.33 0 0 2,400 2,700 2,100
20/01/2026 2,400 0 (0%) 1,900 4.53 0 0 2,400 2,700 2,100
19/01/2026 2,400 0 (0%) 5,216 12.63 0 0 2,400 2,700 2,100
16/01/2026 2,500 0.2 (8.7%) 6,900 16.62 0 0 2,300 2,600 2,000
15/01/2026 2,300 -0.1 (-4.17%) 1,889 4.42 0 0 2,400 2,700 2,100
14/01/2026 2,400 0 (0%) 700 1.68 0 0 2,400 2,700 2,100
13/01/2026 2,400 0 (0%) 1,610 3.81 0 0 2,400 2,700 2,100
12/01/2026 2,400 0.1 (4.35%) 4,500 10.68 0 0 2,300 2,600 2,000
09/01/2026 2,300 0.1 (4.55%) 16,501 37.55 0 0 2,200 2,500 1,900
08/01/2026 2,300 0 (0%) 2,100 4.7 0 0 2,300 2,600 2,000
07/01/2026 2,200 0 (0%) 902 2.05 0 0 2,200 2,500 1,900
06/01/2026 2,300 0 (0%) 5,811 12.98 0 0 2,300 2,600 2,000
05/01/2026 2,300 0 (0%) 4,700 10.82 0 0 2,300 2,600 2,000
31/12/2025 2,200 -0.2 (-8.33%) 12,601 28.86 0 0 2,400 2,700 2,100
30/12/2025 2,300 -0.1 (-4.17%) 302 0.72 0 0 2,400 2,700 2,100
29/12/2025 2,400 0.1 (4.35%) 2,102 4.99 0 0 2,300 2,600 2,000
26/12/2025 2,300 -0.1 (-4.17%) 17,400 39.85 0 0 2,400 2,700 2,100
25/12/2025 2,400 0 (0%) 7,300 17.46 0 0 2,400 2,700 2,100
24/12/2025 2,400 -0.1 (-4%) 19,300 46.38 0 0 2,500 2,800 2,200
23/12/2025 2,500 -0.1 (-3.85%) 43,100 106.61 0 0 2,600 2,900 2,300
22/12/2025 2,700 0.2 (8%) 10,900 28.76 0 0 2,500 2,800 2,200
19/12/2025 2,800 0.2 (7.69%) 15,300 39 0 0 2,600 2,900 2,300
18/12/2025 2,800 0.1 (3.7%) 50,900 134.55 0 0 2,700 3,100 2,300
17/12/2025 2,700 0.3 (12.5%) 72,818 196.61 0 0 2,400 2,700 2,100
16/12/2025 2,500 -0.1 (-3.85%) 19,000 45.86 0 0 2,600 2,900 2,300
15/12/2025 2,600 -0.4 (-13.33%) 38,100 99.11 0 0 3,000 3,400 2,600
12/12/2025 2,800 -0.4 (-12.5%) 67,200 201.66 0 0 3,200 3,600 2,800
11/12/2025 2,900 0 (0%) 55,800 178.01 0 0 2,900 3,300 2,500
10/12/2025 2,900 0.3 (11.54%) 59,300 171.9 0 0 2,600 2,900 2,300
09/12/2025 2,600 -0.1 (-3.7%) 3,700 9.76 0 0 2,700 3,100 2,300
08/12/2025 2,700 0.1 (3.85%) 600 1.62 0 0 2,600 2,900 2,300
05/12/2025 2,600 -0.1 (-3.7%) 11,500 29.93 0 0 2,700 3,100 2,300
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/12/2025 2,700 -0.1 (-3.57%) 22,100 59.67 0 0 2,800 3,200 2,400
02/12/2025 2,800 0 (0%) 700 1.96 0 0 2,800 3,200 2,400
01/12/2025 2,800 -0.1 (-3.45%) 3,000 8.4 0 0 2,900 3,300 2,500
28/11/2025 2,800 0.2 (7.69%) 26,300 75.56 0 0 2,600 2,900 2,300
27/11/2025 2,600 -0.4 (-13.33%) 100 0.26 0 0 3,000 3,400 2,600
26/11/2025 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 5,800 16.82 0 0 2,900 3,300 2,500
24/11/2025 2,900 0 (0%) 1,800 5.17 0 0 2,900 3,300 2,500
21/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/11/2025 2,900 0.1 (3.57%) 2,000 5.8 0 0 2,800 3,200 2,400
18/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/11/2025 2,800 0 (0%) 300 0.84 0 0 2,800 3,200 2,400
14/11/2025 2,800 -0.1 (-3.45%) 5,000 14 0 0 2,900 3,300 2,500
13/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/11/2025 2,900 -0.1 (-3.33%) 2,100 6.09 0 0 3,000 3,400 2,600
06/11/2025 3,000 0 (0%) 6 0.02 0 0 3,000 3,400 2,600
05/11/2025 3,000 0.2 (7.14%) 100 0.3 0 0 2,800 3,200 2,400
04/11/2025 2,800 0 (0%) 4,701 13.16 0 0 2,800 3,200 2,400
03/11/2025 2,800 0 (0%) 202 0.57 0 0 2,800 3,200 2,400
31/10/2025 2,800 0 (0%) 6,300 17.65 0 0 2,800 3,200 2,400
30/10/2025 2,800 -0.1 (-3.45%) 200 0.56 0 0 2,900 3,300 2,500
29/10/2025 2,900 0.1 (3.57%) 1,003 2.91 0 0 2,800 3,200 2,400
28/10/2025 2,900 0 (0%) 3,700 10.46 0 0 2,900 3,300 2,500
27/10/2025 2,900 0 (0%) 3,700 10.73 0 0 2,900 3,300 2,500
24/10/2025 2,900 -0.2 (-6.45%) 502 1.47 0 0 3,100 3,500 2,700
23/10/2025 3,100 0 (0%) 102 0.32 0 0 3,100 3,500 2,700
22/10/2025 3,100 0.4 (14.81%) 18,604 57.67 0 0 2,700 3,100 2,300
21/10/2025 2,700 0 (0%) 6,300 17.16 0 0 2,700 3,100 2,300
20/10/2025 2,800 0 (0%) 31,100 84.08 0 0 2,800 3,200 2,400
17/10/2025 3,000 0.1 (3.45%) 19,000 52.71 0 0 2,900 3,300 2,500
16/10/2025 3,000 0.1 (3.45%) 11,000 32.25 0 0 2,900 3,300 2,500
15/10/2025 3,000 0.1 (3.45%) 1,100 3.2 0 0 2,900 3,300 2,500
14/10/2025 3,000 0.1 (3.45%) 2,200 6.4 0 0 2,900 3,300 2,500
13/10/2025 3,000 0 (0%) 3,100 9.07 0 0 3,000 3,400 2,600
10/10/2025 3,000 -0.1 (-3.23%) 13,000 39.23 0 0 3,100 3,500 2,700
09/10/2025 3,100 -0.1 (-3.13%) 13,519 41.92 0 0 3,200 3,600 2,800
08/10/2025 3,100 -0.2 (-6.06%) 11,701 37.17 0 0 3,300 3,700 2,900
07/10/2025 3,400 0.4 (13.33%) 55,500 185.92 0 0 3,000 3,400 2,600
06/10/2025 3,000 0 (0%) 800 2.4 0 0 3,000 3,400 2,600
03/10/2025 3,000 0 (0%) 5,200 15.6 0 0 3,000 3,400 2,600
02/10/2025 3,000 -0.1 (-3.23%) 7,700 23.1 0 0 3,100 3,500 2,700

Historical Data-ko - BSC

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