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
13/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/03/2026 18,000 0 (0%) 400 7.2 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/03/2026 18,000 0 (0%) 4 0.08 0 0 18,000 20,700 15,300
04/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,100 0 (0%) 500 9.02 0 0 18,100 20,800 15,400
27/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
26/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/02/2026 18,100 0 (0%) 8 0.14 0 0 18,100 20,800 15,400
23/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
13/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
11/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
09/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/02/2026 18,100 0 (0%) 4 0.07 0 0 18,100 20,800 15,400
05/02/2026 18,100 0 (0%) 4 0.07 0 0 18,100 20,800 15,400
04/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/02/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/01/2026 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
29/01/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/01/2026 18,100 -0.1 (-0.55%) 100 1.81 0 0 18,200 20,900 15,500
27/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
26/01/2026 18,200 0 (0%) 2 0.04 0 0 18,200 20,900 15,500
23/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
22/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
21/01/2026 18,200 -0.4 (-2.15%) 200 3.64 0 0 18,600 21,300 15,900
20/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
19/01/2026 18,600 0 (0%) 5 0.09 0 0 18,600 21,300 15,900
16/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
15/01/2026 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
14/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
13/01/2026 18,600 0 (0%) 6 0.11 0 0 18,600 21,300 15,900
12/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
09/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
08/01/2026 18,600 0 (0%) 3 0.05 0 0 18,600 21,300 15,900
07/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
06/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
05/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
31/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
30/12/2025 18,600 0 (0%) 5 0.09 0 0 18,600 21,300 15,900
29/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
26/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/12/2025 18,600 -3.2 (-14.68%) 506 9.41 0 0 21,800 25,000 18,600
24/12/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
23/12/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
22/12/2025 21,800 -0.2 (-0.91%) 100 2.18 0 0 22,000 25,300 18,700
19/12/2025 22,000 0 (0%) 3 0.07 0 0 22,000 25,300 18,700
18/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/12/2025 22,000 0 (0%) 10 0.22 0 0 22,000 25,300 18,700
15/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
09/12/2025 22,000 0 (0%) 500 11 0 0 22,000 25,300 18,700
08/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/12/2025 22,000 0 (0%) 10 0.22 0 0 22,000 25,300 18,700
04/12/2025 22,000 2.7 (13.99%) 100 2.2 0 0 19,300 22,100 16,500
03/12/2025 19,300 0 (0%) 2,200 42.46 0 0 19,300 22,100 16,500
02/12/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/12/2025 19,300 0 (0%) 3 0.06 0 0 19,300 22,100 16,500
28/11/2025 19,300 0 (0%) 100 1.93 0 0 19,300 22,100 16,500
27/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/11/2025 19,300 0 (0%) 201 3.88 0 0 19,300 22,100 16,500
25/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
24/11/2025 19,300 0.1 (0.52%) 400 7.72 0 0 19,200 22,000 16,400
21/11/2025 19,200 0 (0%) 2,200 42.13 0 0 19,200 22,000 16,400
20/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
19/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
18/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
17/11/2025 19,200 0 (0%) 3 0.06 0 0 19,200 22,000 16,400
14/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/11/2025 19,200 0 (0%) 7 0.13 0 0 19,200 22,000 16,400
12/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
11/11/2025 19,200 2.2 (12.94%) 101 1.94 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/11/2025 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
06/11/2025 17,000 0 (0%) 1,101 18.72 0 0 17,000 19,500 14,500
05/11/2025 17,000 0 (0%) 1,100 18.7 0 0 17,000 19,500 14,500
04/11/2025 17,000 0 (0%) 201 3.42 0 0 17,000 19,500 14,500
03/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/10/2025 17,000 0.2 (1.19%) 300 5.1 0 0 16,800 19,300 14,300
29/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
28/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
27/10/2025 16,800 2.1 (14.29%) 2,101 35.3 0 0 14,700 16,900 12,500
24/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
23/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
22/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/10/2025 14,700 0 (0%) 8 0.1 0 0 14,700 16,900 12,500
17/10/2025 14,700 0 (0%) 1,600 23.52 0 0 14,700 16,900 12,500
16/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/10/2025 14,700 -2.5 (-14.53%) 600 8.82 0 0 17,200 19,700 14,700
14/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
13/10/2025 17,200 0 (0%) 1 0.01 0 0 17,200 19,700 14,700
10/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
09/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
08/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
03/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
02/10/2025 17,200 0 (0%) 39 0.58 0 0 17,200 19,700 14,700
01/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
30/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
29/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
26/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
25/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
24/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
22/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
19/09/2025 17,200 0 (0%) 4 0.07 0 0 17,200 19,700 14,700
18/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
17/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
16/09/2025 17,200 0 (0%) 100 1.72 0 0 17,200 19,700 14,700
15/09/2025 17,200 2.2 (14.67%) 105 1.81 0 0 15,000 17,200 12,800

Historical Data-ko - BSC

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