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
17/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
16/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
13/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
12/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
11/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
10/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
09/03/2026 63,000 0 (0%) 100 6.3 0 0 63,000 69,300 56,700
06/03/2026 63,000 0 (0%) 100 6.3 0 0 63,000 69,300 56,700
05/03/2026 63,000 0 (0%) 1 0.06 0 0 63,000 69,300 56,700
04/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
03/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
02/03/2026 63,000 3 (5%) 3,000 189 0 0 60,000 66,000 54,000
27/02/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
26/02/2026 60,000 -1.3 (-2.12%) 101 6.06 0 0 61,300 67,400 55,200
25/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
24/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
23/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
13/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
12/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
11/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
10/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
09/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
06/02/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
05/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
04/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
03/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
02/02/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
30/01/2026 61,300 0 (0%) 6,100 373.54 0 0 61,300 67,400 55,200
29/01/2026 61,300 0 (0%) 500 30.65 0 0 61,300 67,400 55,200
28/01/2026 61,300 0 (0%) 3,000 183.9 0 0 61,300 67,400 55,200
27/01/2026 61,300 0 (0%) 1,500 91.95 0 0 61,300 67,400 55,200
26/01/2026 61,300 0 (0%) 1,500 91.68 0 0 61,300 67,400 55,200
23/01/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
22/01/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
21/01/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
20/01/2026 61,300 1.9 (3.2%) 5,200 318.38 0 0 59,400 65,300 53,500
19/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
16/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
15/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
14/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
13/01/2026 59,400 0 (0%) 200 11.88 0 0 59,400 65,300 53,500
12/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
09/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
08/01/2026 59,400 0 (0%) 4,400 261.36 0 0 59,400 65,300 53,500
07/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
06/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
05/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
31/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
30/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
29/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
26/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
25/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
24/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
23/12/2025 59,400 5.4 (10%) 100 5.94 0 0 54,000 59,400 48,600
22/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
19/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
18/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
17/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
16/12/2025 54,000 -6 (-10%) 100 5.4 0 0 60,000 66,000 54,000
15/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
12/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
11/12/2025 60,000 0 (0%) 300 16.8 0 0 60,000 66,000 54,000
10/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
09/12/2025 60,000 0 (0%) 300 18 0 0 60,000 66,000 54,000
08/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
05/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
04/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
03/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
02/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
01/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
28/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
27/11/2025 60,000 1.7 (2.92%) 1,503 89.07 0 0 58,300 64,100 52,500
26/11/2025 58,300 5.2 (9.79%) 200 10.62 0 0 53,100 58,400 47,800
25/11/2025 53,100 -5.8 (-9.85%) 100 5.31 0 0 58,900 64,700 53,100
24/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
21/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
20/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
19/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
18/11/2025 58,900 -1.1 (-1.83%) 200 11.78 0 0 60,000 66,000 54,000
17/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
14/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
13/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
12/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
11/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
10/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
07/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
06/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
05/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
04/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
03/11/2025 60,000 -5 (-7.69%) 1,200 72 0 0 65,000 71,500 58,500
31/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
30/10/2025 65,000 0 (0%) 35 2.5 0 0 65,000 71,500 58,500
29/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
28/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
27/10/2025 65,000 0 (0%) 6 0.4 0 0 65,000 71,500 58,500
24/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
23/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
22/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
21/10/2025 65,000 0 (0%) 1 0.06 0 0 65,000 71,500 58,500
20/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
17/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
16/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
15/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
14/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
13/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
10/10/2025 65,000 0 (0%) 1,300 84.5 0 0 65,000 71,500 58,500
09/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
08/10/2025 65,000 0 (0%) 1,300 84.5 0 0 65,000 71,500 58,500
07/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
06/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
03/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
02/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
01/10/2025 65,000 -1 (-1.52%) 5,000 325 0 0 66,000 72,600 59,400
30/09/2025 66,000 0 (0%) 1 0.06 0 0 66,000 72,600 59,400
29/09/2025 66,000 6 (10%) 10,082 664.92 0 0 60,000 66,000 54,000
26/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
25/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
24/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
23/09/2025 60,000 0 (0%) 1 0.05 0 0 60,000 66,000 54,000
22/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
19/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
18/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
17/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000

Historical Data-ko - BSC

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