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 18,500 0 (0%) 3 0.06 0 0 18,500 21,200 15,800
12/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/03/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
06/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/02/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
26/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/02/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
10/02/2026 18,500 0 (0%) 5 0.09 0 0 18,500 21,200 15,800
09/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/02/2026 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
05/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/02/2026 18,500 0 (0%) 107 1.98 0 0 18,500 21,200 15,800
30/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/01/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
22/01/2026 18,500 0 (0%) 8,900 164.65 0 0 18,500 21,200 15,800
21/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/01/2026 18,500 0 (0%) 9,800 181.3 0 0 18,500 21,200 15,800
16/01/2026 18,500 0 (0%) 400 7.4 0 0 18,500 21,200 15,800
15/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/01/2026 18,500 0 (0%) 400 7.41 0 0 18,500 21,200 15,800
13/01/2026 18,500 1.7 (10.12%) 100 1.85 0 0 16,800 19,300 14,300
12/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
07/01/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
06/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
31/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
25/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
24/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
23/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
22/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
19/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
17/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
12/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
11/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/12/2025 16,800 0 (0%) 3 0.05 0 0 16,800 19,300 14,300
09/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/12/2025 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
05/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/12/2025 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
03/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/12/2025 16,600 -2.1 (-11.23%) 500 8.4 0 0 18,700 21,500 15,900
01/12/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
28/11/2025 17,900 -1 (-5.29%) 77,000 1,438.3 0 0 18,900 21,700 16,100
27/11/2025 18,900 -0.1 (-0.53%) 105,000 1,984.5 0 0 19,000 21,800 16,200
26/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
21/11/2025 19,000 -0.2 (-1.04%) 200 3.8 0 0 19,200 22,000 16,400
20/11/2025 19,200 0.2 (1.05%) 100 1.92 0 0 19,000 21,800 16,200
19/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
18/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/11/2025 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
14/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
03/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
31/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/10/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
28/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/10/2025 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
24/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/10/2025 19,000 2.4 (14.46%) 301 5.72 0 0 16,600 19,000 14,200
21/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/10/2025 16,600 0 (0%) 3,200 53.12 0 0 16,600 19,000 14,200
13/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/10/2025 16,600 -2.8 (-14.43%) 1,000 16.6 0 0 19,400 22,300 16,500
06/10/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
03/10/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
02/10/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
01/10/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
30/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
22/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
19/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
18/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/09/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/09/2025 19,400 2 (11.49%) 300 5.82 0 0 17,400 20,000 14,800
15/09/2025 17,400 0 (0%) 500 8.7 0 0 17,400 20,000 14,800

Historical Data-ko - BSC

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