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
03/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
02/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
01/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
31/03/2026 167,000 14.4 (9.44%) 5,600 925.78 0 0 152,600 167,800 137,400
30/03/2026 152,600 1.8 (1.19%) 200 29.58 0 0 150,800 165,800 135,800
27/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
26/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
25/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
24/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
23/03/2026 150,800 0 (0%) 1 0.14 0 0 150,800 165,800 135,800
20/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
19/03/2026 150,800 11.8 (8.49%) 500 69.59 0 0 139,000 152,900 125,100
18/03/2026 139,000 0 (0%) 0 0 0 0 139,000 152,900 125,100
17/03/2026 139,000 0 (0%) 0 0 0 0 139,000 152,900 125,100
16/03/2026 139,000 0 (0%) 1 0.13 0 0 139,000 152,900 125,100
13/03/2026 139,000 0 (0%) 2 0.25 0 0 139,000 152,900 125,100
12/03/2026 139,000 0 (0%) 2 0.25 0 0 139,000 152,900 125,100
11/03/2026 139,000 9.1 (7.01%) 602 76.73 0 0 129,900 142,800 117,000
10/03/2026 129,900 0 (0%) 1 0.12 0 0 129,900 142,800 117,000
09/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
06/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
05/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
04/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
03/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
02/03/2026 129,900 0 (0%) 1 0.12 0 0 129,900 142,800 117,000
27/02/2026 129,900 11 (9.25%) 402 52.19 0 0 118,900 130,700 107,100
26/02/2026 118,900 10.7 (9.89%) 102 12.13 0 0 108,200 119,000 97,400
25/02/2026 108,200 -12 (-9.98%) 100 10.82 0 0 120,200 132,200 108,200
24/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
23/02/2026 120,200 0 (0%) 1 0.11 0 0 120,200 132,200 108,200
13/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
12/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
11/02/2026 120,200 0 (0%) 5 0.54 0 0 120,200 132,200 108,200
10/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
09/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
06/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
05/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
04/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
03/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
02/02/2026 120,200 0 (0%) 8 0.96 0 0 120,200 132,200 108,200
30/01/2026 120,200 10.9 (9.97%) 304 32.15 0 0 109,300 120,200 98,400
29/01/2026 109,300 0 (0%) 16 1.76 0 0 109,300 120,200 98,400
28/01/2026 109,300 -12.1 (-9.97%) 200 21.87 0 0 121,400 133,500 109,300
27/01/2026 121,400 -13.4 (-9.94%) 130 15.78 0 0 134,800 148,200 121,400
26/01/2026 134,800 -14.9 (-9.95%) 175 24.39 0 0 149,700 164,600 134,800
23/01/2026 149,700 0 (0%) 2 0.28 0 0 149,700 164,600 134,800
22/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
21/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
20/01/2026 149,700 0 (0%) 1 0.14 0 0 149,700 164,600 134,800
19/01/2026 149,700 0 (0%) 1 0.14 0 0 149,700 164,600 134,800
16/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
15/01/2026 149,700 0 (0%) 14 1.95 0 0 149,700 164,600 134,800
14/01/2026 149,700 0 (0%) 1 0.14 0 0 149,700 164,600 134,800
13/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
12/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
09/01/2026 149,700 0 (0%) 3 0.41 0 0 149,700 164,600 134,800
08/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
07/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
06/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
05/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
31/12/2025 149,700 9.7 (6.93%) 100 14.97 0 0 140,000 154,000 126,000
30/12/2025 140,000 2.5 (1.82%) 400 55.4 0 0 137,500 151,200 123,800
29/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
26/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
25/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
24/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
23/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
22/12/2025 137,500 1.7 (1.25%) 104 14.27 0 0 135,800 149,300 122,300
19/12/2025 135,800 11.9 (9.6%) 801 101.67 0 0 123,900 136,200 111,600
18/12/2025 123,900 0 (0%) 2 0.22 0 0 123,900 136,200 111,600
17/12/2025 123,900 0 (0%) 0 0 0 0 123,900 136,200 111,600
16/12/2025 123,900 8.9 (7.74%) 500 58.38 0 0 115,000 126,500 103,500
15/12/2025 115,000 9.6 (9.11%) 2,804 296.22 0 0 105,400 115,900 94,900
12/12/2025 105,400 -11.6 (-9.91%) 200 23.04 0 0 117,000 128,700 105,300
11/12/2025 117,000 -12.8 (-9.86%) 400 50.17 0 0 129,800 142,700 116,900
10/12/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
09/12/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
08/12/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
05/12/2025 129,800 0 (0%) 0 0 70,000 8,190 129,800 142,700 116,900
04/12/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
03/12/2025 129,800 0 (0%) 3 0.35 70,000 9,989 129,800 142,700 116,900
02/12/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
01/12/2025 129,800 0 (0%) 0 0 70,000 8,190 129,800 142,700 116,900
28/11/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
27/11/2025 129,800 0 (0%) 0 0 70,000 9,982 129,800 142,700 116,900
26/11/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
25/11/2025 129,800 0 (0%) 0 0 70,000 8,190 129,800 142,700 116,900
24/11/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
21/11/2025 129,800 0 (0%) 2 0.23 70,000 9,975 129,800 142,700 116,900
20/11/2025 129,800 0 (0%) 1 0.12 0 0 129,800 142,700 116,900
19/11/2025 129,800 0 (0%) 0 0 74,000 8,672.8 129,800 142,700 116,900
18/11/2025 129,800 0 (0%) 110 12.87 0 0 129,800 142,700 116,900
17/11/2025 129,800 0 (0%) 20 2.35 74,000 10,360 129,800 142,700 116,900
14/11/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
13/11/2025 129,800 0 (0%) 0 0 74,000 9,028 129,800 142,700 116,900
12/11/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
11/11/2025 129,800 0 (0%) 0 0 74,000 8,658 129,800 142,700 116,900
10/11/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
07/11/2025 129,800 0 (0%) 0 0 74,000 10,360 129,800 142,700 116,900
06/11/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
05/11/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
04/11/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
03/11/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
31/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
30/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
29/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
28/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
27/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
24/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
23/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
22/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
21/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
20/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
17/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
16/10/2025 129,800 0 (0%) 10 1.17 0 0 129,800 142,700 116,900
15/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
14/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
13/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
10/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
09/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
08/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
07/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900
06/10/2025 129,800 0 (0%) 0 0 0 0 129,800 142,700 116,900

Historical Data-ko - BSC

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