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
02/04/2026 14,000 0 (0%) 9 0.13 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 11 0.15 0 0 14,000 16,100 11,900
27/03/2026 14,000 1.3 (10.24%) 31,100 435.27 0 0 12,700 14,600 10,800
26/03/2026 12,700 -2.2 (-14.77%) 1,400 17.78 0 0 14,900 17,100 12,700
25/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
24/03/2026 14,900 0 (0%) 12 0.16 0 0 14,900 17,100 12,700
23/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
20/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
19/03/2026 14,900 0.9 (6.43%) 100 1.49 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
16/03/2026 14,000 -0.2 (-1.41%) 9,600 134.4 0 0 14,200 16,300 12,100
13/03/2026 14,200 0 (0%) 38 0.49 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 1 0.01 0 0 14,200 16,300 12,100
11/03/2026 14,000 -1 (-6.67%) 15,000 213 0 0 15,000 17,200 12,800
10/03/2026 15,000 -0.5 (-3.23%) 2,000 30 0 0 15,500 17,800 13,200
09/03/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
06/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
05/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/03/2026 15,500 -0.4 (-2.52%) 400 6.2 0 0 15,900 18,200 13,600
02/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
27/02/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/02/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/02/2026 15,900 1.9 (13.57%) 100 1.59 0 0 14,000 16,100 11,900
24/02/2026 14,000 0 (0%) 813 11.38 0 0 14,000 16,100 11,900
23/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/02/2026 13,000 0 (0%) 1,200 16.75 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 24 0.31 0 0 13,000 14,900 11,100
11/02/2026 14,000 -1 (-6.67%) 3,100 40.28 0 0 15,000 17,200 12,800
10/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/02/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
05/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/02/2026 15,000 0 (0%) 3,200 48 0 0 15,000 17,200 12,800
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/02/2026 15,000 0.8 (5.63%) 2,009 30.14 0 0 14,200 16,300 12,100
30/01/2026 14,200 1.8 (14.52%) 2,328 33.06 0 0 12,400 14,200 10,600
29/01/2026 12,300 -2.1 (-14.58%) 10,200 126.3 0 0 14,400 16,500 12,300
28/01/2026 14,300 0.2 (1.42%) 2,200 31.66 0 0 14,100 16,200 12,000
27/01/2026 14,100 1.8 (14.63%) 5,100 71.91 0 0 12,300 14,100 10,500
26/01/2026 15,000 0.6 (4.17%) 45,800 563.61 0 0 14,400 16,500 12,300
23/01/2026 14,400 0.1 (0.7%) 5,300 76.32 0 0 14,300 16,400 12,200
22/01/2026 14,500 -0.5 (-3.33%) 1,000 14.25 0 0 15,000 17,200 12,800
21/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/01/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
19/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
16/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
15/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
14/01/2026 15,000 0.3 (2.04%) 809 11.98 0 0 14,700 16,900 12,500
13/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/01/2026 15,000 0 (0%) 300 4.4 0 0 15,000 17,200 12,800
07/01/2026 15,100 1.9 (14.39%) 12,500 187.95 0 0 13,200 15,100 11,300
06/01/2026 13,200 0 (0%) 1,000 13.2 0 0 13,200 15,100 11,300
05/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
31/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
30/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
26/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
25/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
24/12/2025 13,200 0 (0%) 1 0.01 0 0 13,200 15,100 11,300
23/12/2025 13,200 0 (0%) 20 0.26 0 0 13,200 15,100 11,300
22/12/2025 13,500 0 (0%) 25,110 331.87 0 0 13,500 15,500 11,500
19/12/2025 14,900 0.1 (0.68%) 4,000 53.9 0 0 14,800 17,000 12,600
18/12/2025 14,800 0 (0%) 100 1.48 0 0 14,800 17,000 12,600
17/12/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
16/12/2025 14,900 0 (0%) 1,100 16.29 0 0 14,900 17,100 12,700
15/12/2025 14,900 -2.6 (-14.86%) 200 2.98 0 0 17,500 20,100 14,900
12/12/2025 15,100 -0.6 (-3.82%) 3,335 58.27 0 0 15,700 18,000 13,400
11/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/12/2025 15,700 0 (0%) 32 0.43 0 0 15,700 18,000 13,400
09/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
08/12/2025 15,700 -2.7 (-14.67%) 4,900 76.93 0 0 18,400 21,100 15,700
05/12/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
04/12/2025 18,400 0 (0%) 123 1.93 0 0 18,400 21,100 15,700
03/12/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
02/12/2025 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
01/12/2025 16,000 -0.1 (-0.62%) 100 1.6 0 0 16,100 18,500 13,700
28/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/11/2025 16,000 2 (14.29%) 255 4.09 0 0 14,000 16,100 11,900
25/11/2025 14,000 -0.7 (-4.76%) 10,000 140 0 0 14,700 16,900 12,500
24/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
19/11/2025 14,700 0 (0%) 400 5.88 0 0 14,700 16,900 12,500
18/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
10/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
07/11/2025 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
06/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
05/11/2025 14,700 0 (0%) 500 7.35 0 0 14,700 16,900 12,500
04/11/2025 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
03/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
31/10/2025 14,700 0 (0%) 5,000 73.5 0 0 14,700 16,900 12,500
30/10/2025 14,700 -0.1 (-0.68%) 11,900 175.46 0 0 14,800 17,000 12,600
29/10/2025 14,800 0 (0%) 10,000 148 0 0 14,800 17,000 12,600
28/10/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
27/10/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
24/10/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
23/10/2025 14,800 0 (0%) 7 0.09 0 0 14,800 17,000 12,600
22/10/2025 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
21/10/2025 14,800 0 (0%) 2 0.03 0 0 14,800 17,000 12,600
20/10/2025 14,800 0 (0%) 50 0.74 0 0 14,800 17,000 12,600
17/10/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
16/10/2025 14,800 0 (0%) 4,500 66.6 0 0 14,800 17,000 12,600
15/10/2025 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
14/10/2025 14,800 -2.3 (-13.45%) 11,281 167.06 0 0 17,100 19,600 14,600
13/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
09/10/2025 17,100 2.2 (14.77%) 100 1.71 0 0 14,900 17,100 12,700
08/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/10/2025 15,000 -0.9 (-5.66%) 43,000 642 0 0 15,900 18,200 13,600
06/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
03/10/2025 15,900 0 (0%) 1,000 15.9 0 0 15,900 18,200 13,600
02/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600

Historical Data-ko - BSC

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