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
30/03/2026 40,650 0 (0%) 400 16.26 0 0 40,650 43,450 37,850
27/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
26/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
25/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
24/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
23/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
20/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
19/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
18/03/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
17/03/2026 40,650 2.65 (6.97%) 100 4.07 0 0 38,000 40,650 35,350
16/03/2026 38,000 0 (0%) 5,000 190 0 0 38,000 40,650 35,350
13/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
12/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
11/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
10/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
09/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
06/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
05/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
04/03/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
03/03/2026 38,000 -0.85 (-2.19%) 2,000 76.09 0 0 38,850 41,550 36,150
02/03/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
27/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
26/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
25/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
24/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
23/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
13/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
12/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
11/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
10/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
09/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
06/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
05/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
04/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
03/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
02/02/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
30/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
29/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
28/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
27/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
26/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
23/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
22/01/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
21/01/2026 38,850 2.5 (6.88%) 800 31.08 0 0 36,350 38,850 33,850
20/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
19/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
16/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
15/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
14/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
13/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
12/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
09/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
08/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
07/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
06/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
05/01/2026 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
31/12/2025 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
30/12/2025 36,350 0 (0%) 0 0 0 0 36,350 38,850 33,850
29/12/2025 36,350 2.35 (6.91%) 500 18.18 0 0 34,000 36,350 31,650
26/12/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
25/12/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
24/12/2025 34,000 0 (0%) 400 13.6 0 0 34,000 36,350 31,650
23/12/2025 34,000 -1.2 (-3.41%) 1,400 47.1 0 0 35,200 37,650 32,750
22/12/2025 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
19/12/2025 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
18/12/2025 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
17/12/2025 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
16/12/2025 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
15/12/2025 35,200 0 (0%) 0 0 632,000 22,120 35,200 37,650 32,750
12/12/2025 35,200 -2.3 (-6.13%) 100 3.52 0 0 37,500 40,100 34,900
11/12/2025 37,500 0 (0%) 100 3.75 0 0 37,500 40,100 34,900
10/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
09/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
08/12/2025 37,500 0 (0%) 1,600 60 0 0 37,500 40,100 34,900
05/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
04/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
03/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
02/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
01/12/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
28/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
27/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
26/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
25/11/2025 37,500 0 (0%) 300 11.25 0 0 37,500 40,100 34,900
24/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
21/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
20/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
19/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
18/11/2025 37,500 0 (0%) 600 22.5 0 0 37,500 40,100 34,900
17/11/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
14/11/2025 37,500 -2 (-5.06%) 100 3.75 0 0 39,500 42,250 36,750
13/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
12/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
11/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
10/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
07/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
06/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
05/11/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
04/11/2025 39,500 2.5 (6.76%) 1,200 47.4 0 0 37,000 39,550 34,450
03/11/2025 37,000 0.15 (0.41%) 100 3.7 0 0 36,850 39,400 34,300
31/10/2025 36,850 2.4 (6.97%) 2,000 72.35 0 0 34,450 36,850 32,050
30/10/2025 34,450 -2.55 (-6.89%) 6,000 206.7 0 0 37,000 39,550 34,450
29/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
28/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
27/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
24/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
23/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
22/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
21/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
20/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
17/10/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
16/10/2025 37,000 -0.95 (-2.5%) 200 7.4 0 0 37,950 40,600 35,300
15/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
14/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
13/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
10/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
09/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
08/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
07/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
06/10/2025 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
03/10/2025 37,950 -0.05 (-0.13%) 1,700 64.52 0 0 38,000 40,650 35,350
02/10/2025 38,000 0 (0%) 0 0 1,137,298 40,374.08 38,000 40,650 35,350
01/10/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
30/09/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350

Historical Data-ko - BSC

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