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
20/03/2026 17,700 0 (0%) 23 0.35 0 0 17,700 20,300 15,100
19/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
17/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/03/2026 19,300 2.5 (14.88%) 25,700 455.26 0 0 16,800 19,300 14,300
12/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
11/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
06/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
27/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
25/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
24/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
23/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
13/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
12/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
11/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
06/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
28/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
27/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
23/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
22/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
21/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
20/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
19/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/01/2026 17,000 -1.3 (-7.1%) 3,100 52.04 0 0 18,300 21,000 15,600
15/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
09/01/2026 18,300 2.3 (14.38%) 100 1.83 0 0 16,000 18,400 13,600
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/12/2025 16,000 -0.5 (-3.03%) 500 8 0 0 16,500 18,900 14,100
25/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/12/2025 16,500 0 (0%) 11 0.18 0 0 16,500 18,900 14,100
11/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/12/2025 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
04/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/11/2025 16,500 1.1 (7.14%) 200 3.3 0 0 15,400 17,700 13,100
27/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
26/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
25/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
24/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
21/11/2025 15,400 0.1 (0.65%) 215 3.31 0 0 15,300 17,500 13,100
20/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
19/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/11/2025 15,300 0 (0%) 2 0.03 0 0 15,300 17,500 13,100
13/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
10/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/11/2025 15,400 1.4 (10%) 272 4.15 0 0 14,000 16,100 11,900
06/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/10/2025 14,000 -1.1 (-7.28%) 201 2.81 0 0 15,100 17,300 12,900
30/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
28/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
27/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
24/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
23/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
22/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
21/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
17/10/2025 15,100 -2.2 (-12.72%) 200 3.01 0 0 17,300 19,800 14,800
16/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
15/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
14/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
13/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
10/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
09/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
08/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
07/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
06/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
03/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
02/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
01/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
30/09/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
29/09/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
26/09/2025 17,300 2.2 (14.57%) 500 8.65 0 0 15,100 17,300 12,900
25/09/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
24/09/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
23/09/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
22/09/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900

Historical Data-ko - BSC

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