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
31/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
30/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
27/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
26/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
25/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
24/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
23/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
20/03/2026 17,350 -1.15 (-6.22%) 2,900 53.54 0 0 18,500 19,750 17,250
19/03/2026 18,500 0 (0%) 2,700 46.83 0 0 18,500 19,750 17,250
18/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
17/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
16/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
13/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
12/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
11/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
10/03/2026 18,500 1 (5.71%) 100 1.85 0 0 17,500 18,700 16,300
09/03/2026 17,500 0 (0%) 200 3.5 0 0 17,500 18,700 16,300
06/03/2026 17,500 0.2 (1.16%) 100 1.75 0 0 17,300 18,500 16,100
05/03/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
04/03/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
03/03/2026 17,300 -1.2 (-6.49%) 200 3.46 0 0 18,500 19,750 17,250
02/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
27/02/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
26/02/2026 18,500 0.1 (0.54%) 300 5.54 0 0 18,400 19,650 17,150
25/02/2026 18,400 0 (0%) 1,400 25.57 0 0 18,400 19,650 17,150
24/02/2026 18,400 1.2 (6.98%) 27,800 511.52 0 0 17,200 18,400 16,000
23/02/2026 17,200 1.1 (6.83%) 100 1.72 0 0 16,100 17,200 15,000
13/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
12/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
11/02/2026 16,100 0 (0%) 190,500 3,276.49 0 0 16,100 17,200 15,000
10/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
09/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
06/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
05/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
04/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
03/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
02/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
30/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
29/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
28/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
27/01/2026 16,100 -1.1 (-6.4%) 100 1.61 0 0 17,200 18,400 16,000
26/01/2026 17,200 1.1 (6.83%) 100 1.72 0 0 16,100 17,200 15,000
23/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
22/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
21/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
20/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
19/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
16/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
15/01/2026 16,100 -1.1 (-6.4%) 100 1.61 0 0 17,200 18,400 16,000
14/01/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
13/01/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
12/01/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
09/01/2026 17,200 -0.95 (-5.23%) 100 1.72 0 0 18,150 19,400 16,900
08/01/2026 18,150 1.15 (6.76%) 40,100 726.97 0 0 17,000 18,150 15,850
07/01/2026 17,000 0.7 (4.29%) 600 10.2 0 0 16,300 17,400 15,200
06/01/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
05/01/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
31/12/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
30/12/2025 16,300 -0.8 (-4.68%) 15,300 278.61 0 0 17,100 18,250 15,950
29/12/2025 17,100 -0.1 (-0.58%) 200 3.42 0 0 17,200 18,400 16,000
26/12/2025 17,200 0.1 (0.58%) 200 3.44 0 0 17,100 18,250 15,950
25/12/2025 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
24/12/2025 17,100 1.05 (6.54%) 1,600 27.42 0 0 16,050 17,150 14,950
23/12/2025 16,050 1.05 (7.%) 5,000 80.25 0 0 15,000 16,050 13,950
22/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
18/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
17/12/2025 15,000 0.8 (5.63%) 100 1.5 0 0 14,200 15,150 13,250
16/12/2025 14,200 -0.8 (-5.33%) 100 1.42 0 0 15,000 16,050 13,950
15/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
12/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
11/12/2025 15,000 0 (0%) 300 4.5 0 0 15,000 16,050 13,950
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
04/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
03/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
02/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
01/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
27/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
26/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
25/11/2025 15,000 -1.1 (-6.83%) 337,700 5,065.5 0 0 16,100 17,200 15,000
24/11/2025 16,100 0.1 (0.63%) 200 3.32 0 0 16,000 17,100 14,900
21/11/2025 16,000 0.1 (0.63%) 200 3.3 0 0 15,900 17,000 14,800
20/11/2025 15,900 0.1 (0.63%) 300 4.97 0 0 15,800 16,900 14,700
19/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
18/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
17/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
14/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
13/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
12/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
11/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
10/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
07/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
06/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
05/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
04/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
03/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
31/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
30/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
29/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
28/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
27/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
24/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
23/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
22/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
21/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
20/10/2025 15,800 -0.3 (-1.86%) 100 1.58 0 0 16,100 17,200 15,000
17/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
16/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
15/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
14/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
13/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
10/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
09/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
08/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
07/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
06/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
03/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
02/10/2025 16,100 -1.1 (-6.4%) 300 5.29 0 0 17,200 18,400 16,000
01/10/2025 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000

Historical Data-ko - BSC

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