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
16/02/2026 14,800 0 (0%) 0 0 0 0 14,800 0 0
13/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
11/02/2026 14,800 0 (0%) 500 7.4 0 0 14,800 17,000 12,600
10/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
09/02/2026 14,800 1.9 (14.73%) 100 1.48 0 0 12,900 14,800 11,000
06/02/2026 12,900 0 (0%) 98 1.08 0 0 12,900 14,800 11,000
05/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
04/02/2026 12,900 0 (0%) 2 0.03 0 0 12,900 14,800 11,000
03/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
30/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
29/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/01/2026 12,900 0 (0%) 3 0.04 0 0 12,900 14,800 11,000
26/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
16/01/2026 12,900 0 (0%) 3 0.04 0 0 12,900 14,800 11,000
15/01/2026 12,900 1 (8.4%) 100 1.29 0 0 11,900 13,600 10,200
14/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
31/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/12/2025 10,700 -1.6 (-13.01%) 300 3.56 0 0 12,300 14,100 10,500
29/12/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
26/12/2025 12,300 -0.9 (-6.82%) 100 1.23 0 0 13,200 15,100 11,300
25/12/2025 13,200 0.1 (0.76%) 100 1.32 0 0 13,100 15,000 11,200
24/12/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/12/2025 13,200 0.7 (5.6%) 200 2.62 0 0 12,500 14,300 10,700
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/12/2025 12,800 0.5 (4.07%) 600 7.47 0 0 12,300 14,100 10,500
18/12/2025 12,100 0.1 (0.83%) 500 6.15 0 0 12,000 13,800 10,200
17/12/2025 12,000 -0.1 (-0.83%) 300 3.61 0 0 12,100 13,900 10,300
16/12/2025 12,000 -0.6 (-4.76%) 300 3.62 0 0 12,600 14,400 10,800
15/12/2025 13,000 0.8 (6.56%) 600 7.58 0 0 12,200 14,000 10,400
12/12/2025 12,400 0.4 (3.33%) 200 2.44 0 0 12,000 13,800 10,200
11/12/2025 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
10/12/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/11/2025 12,000 -1.5 (-11.11%) 100 1.2 0 0 13,500 15,500 11,500
11/11/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/11/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/11/2025 13,500 0 (0%) 27 0.42 0 0 13,500 15,500 11,500
06/11/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/11/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/11/2025 13,500 0 (0%) 1 0.01 0 0 13,500 15,500 11,500
03/11/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
31/10/2025 13,500 0 (0%) 5 0.06 0 0 13,500 15,500 11,500
30/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
29/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
21/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/10/2025 13,500 -1.8 (-11.76%) 500 6.75 0 0 15,300 17,500 13,100
15/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
10/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
09/10/2025 15,300 -2.7 (-15%) 200 3.06 0 0 18,000 20,700 15,300
08/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/10/2025 18,000 2 (12.5%) 100 1.8 0 0 16,000 18,400 13,600
06/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/10/2025 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
01/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/09/2025 16,000 -2 (-11.11%) 315 5.04 0 0 18,000 20,700 15,300
29/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/09/2025 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
25/09/2025 18,000 2.2 (13.92%) 300 5.4 0 0 15,800 18,100 13,500
24/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/09/2025 15,800 0 (0%) 500 7.9 0 0 15,800 18,100 13,500
11/09/2025 15,800 0 (0%) 11 0.18 0 0 15,800 18,100 13,500
10/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
09/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/09/2025 15,800 0 (0%) 1 0.02 0 0 15,800 18,100 13,500
04/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/09/2025 15,800 0 (0%) 10 0.16 0 0 15,800 18,100 13,500
29/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
28/08/2025 15,800 0 (0%) 10 0.16 0 0 15,800 18,100 13,500
27/08/2025 15,800 0 (0%) 2 0.03 0 0 15,800 18,100 13,500
26/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/08/2025 15,800 0 (0%) 6 0.1 0 0 15,800 18,100 13,500
21/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500

Historical Data-ko - BSC

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