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
24/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/06/2026 14,000 0 (0%) 700 9.8 0 0 14,000 16,100 11,900
15/06/2026 14,000 0.6 (4.48%) 2,300 32.2 0 0 13,400 15,400 11,400
12/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
10/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
09/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
05/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
04/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
03/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
02/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
01/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
29/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
28/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
27/05/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
26/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
25/05/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
22/05/2026 14,600 0.3 (2.1%) 2,903 42.38 0 0 14,300 16,400 12,200
21/05/2026 14,600 0 (0%) 500 7.14 0 0 14,600 16,700 12,500
20/05/2026 14,600 -0.1 (-0.68%) 200 2.92 0 0 14,700 16,900 12,500
19/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/05/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/05/2026 14,500 -0.5 (-3.33%) 2,300 33.86 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 259 3.8 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/04/2026 15,000 -0.5 (-3.23%) 287 4.15 0 0 15,500 17,800 13,200
24/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
23/04/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
22/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/04/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
20/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
16/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/04/2026 15,500 0.7 (4.73%) 100 1.55 0 0 14,800 17,000 12,600
14/04/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
13/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
10/04/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
09/04/2026 14,700 -0.3 (-2%) 1,700 25.23 0 0 15,000 17,200 12,800
08/04/2026 15,000 0.1 (0.67%) 500 7.5 0 0 14,900 17,100 12,700
07/04/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/04/2026 14,900 0 (0%) 2,300 34.27 0 0 14,900 17,100 12,700
03/04/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
02/04/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
01/04/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
31/03/2026 15,100 0.3 (2.03%) 700 10.46 0 0 14,800 17,000 12,600
30/03/2026 14,800 0 (0%) 2,001 29.61 0 0 14,800 17,000 12,600
27/03/2026 14,800 0 (0%) 100 1.48 0 0 14,800 17,000 12,600
26/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
25/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
24/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
23/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
20/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
19/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
18/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
17/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
16/03/2026 14,800 0 (0%) 3,600 53.28 0 0 14,800 17,000 12,600
13/03/2026 14,800 -0.2 (-1.33%) 300 4.44 0 0 15,000 17,200 12,800
12/03/2026 15,000 0.1 (0.67%) 100 1.5 0 0 14,900 17,100 12,700
11/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
10/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/03/2026 14,900 0.2 (1.36%) 1,100 16.39 0 0 14,700 16,900 12,500
04/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
02/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
27/02/2026 14,700 -0.2 (-1.34%) 600 8.82 0 0 14,900 17,100 12,700
26/02/2026 14,900 0 (0%) 1 0.01 0 0 14,900 17,100 12,700
25/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
24/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
23/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
13/02/2026 14,900 0 (0%) 1,000 14.9 0 0 14,900 17,100 12,700
12/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
11/02/2026 14,900 0 (0%) 1,200 17.88 0 0 14,900 17,100 12,700
10/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/02/2026 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
06/02/2026 14,900 0 (0%) 8,400 125.16 0 0 14,900 17,100 12,700
05/02/2026 14,900 0 (0%) 9,100 135.59 0 0 14,900 17,100 12,700
04/02/2026 14,900 0 (0%) 18,100 269.69 0 0 14,900 17,100 12,700
03/02/2026 14,900 0 (0%) 1,400 20.86 0 0 14,900 17,100 12,700
02/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/01/2026 14,900 0 (0%) 1,200 17.88 0 0 14,900 17,100 12,700
29/01/2026 14,900 0 (0%) 20,001 298.02 0 0 14,900 17,100 12,700
28/01/2026 14,900 0 (0%) 2,200 32.78 0 0 14,900 17,100 12,700
27/01/2026 14,900 0 (0%) 2,100 31.29 0 0 14,900 17,100 12,700
26/01/2026 14,900 0 (0%) 1,300 19.37 0 0 14,900 17,100 12,700
23/01/2026 14,900 0 (0%) 1,000 14.9 0 0 14,900 17,100 12,700
22/01/2026 14,900 0 (0%) 6,700 99.83 0 0 14,900 17,100 12,700
21/01/2026 14,900 0 (0%) 16,900 251.81 0 0 14,900 17,100 12,700
20/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
19/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
16/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
15/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/01/2026 14,900 0 (0%) 1,201 17.89 0 0 14,900 17,100 12,700
13/01/2026 14,900 0 (0%) 1,200 17.88 0 0 14,900 17,100 12,700
12/01/2026 14,900 0 (0%) 500 7.45 0 0 14,900 17,100 12,700
09/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/01/2026 14,900 0 (0%) 400 5.96 0 0 14,900 17,100 12,700
06/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/01/2026 14,900 -0.1 (-0.67%) 5,600 83.2 0 0 15,000 17,200 12,800
31/12/2025 15,000 0.1 (0.67%) 1,600 24 0 0 14,900 17,100 12,700
30/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/12/2025 14,900 -0.1 (-0.67%) 102 1.52 0 0 15,000 17,200 12,800
26/12/2025 15,000 0 (0%) 900 13.5 0 0 15,000 17,200 12,800
25/12/2025 15,000 0.3 (2.04%) 2,701 40.52 0 0 14,700 16,900 12,500
24/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500

Historical Data-ko - BSC

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