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
06/03/2026 20,500 0 (0%) 500 10.25 0 0 20,500 23,500 17,500
05/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/03/2026 20,500 -0.5 (-2.38%) 100 2.05 0 0 21,000 24,100 17,900
02/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/02/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/02/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/02/2026 21,000 0 (0%) 700 14.7 0 0 21,000 24,100 17,900
24/02/2026 21,000 0 (0%) 133 2.7 0 0 21,000 24,100 17,900
23/02/2026 21,000 2 (10.53%) 300 6.3 0 0 19,000 21,800 16,200
16/02/2026 19,000 0 (0%) 0 0 0 0 19,000 0 0
13/02/2026 19,000 -2 (-9.52%) 1,300 24.7 0 0 21,000 24,100 17,900
12/02/2026 21,000 2.4 (12.9%) 1,000 21 0 0 18,600 21,300 15,900
11/02/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/02/2026 18,600 -3.2 (-14.68%) 100 1.86 0 0 21,800 25,000 18,600
09/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
06/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
05/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
04/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
03/02/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/01/2026 19,500 0 (0%) 1,000 19.5 0 0 19,500 22,400 16,600
20/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
14/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
13/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/01/2026 19,500 0 (0%) 1,000 19.5 0 0 19,500 22,400 16,600
08/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
31/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
30/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
17/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
11/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
10/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/12/2025 19,500 0.5 (2.63%) 3,000 58.5 0 0 19,000 21,800 16,200
08/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
01/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/11/2025 19,000 1.7 (9.83%) 1,000 19 0 0 17,300 19,800 14,800
24/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
20/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
19/11/2025 17,300 1.8 (11.61%) 100 1.73 0 0 15,500 17,800 13,200
18/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/11/2025 15,500 -2.5 (-13.89%) 100 1.55 0 0 18,000 20,700 15,300
14/11/2025 18,000 -1.5 (-7.69%) 200 3.6 0 0 19,500 22,400 16,600
13/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/11/2025 19,500 0 (0%) 500 9.75 0 0 19,500 22,400 16,600
11/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
10/11/2025 19,500 0 (0%) 5,500 107.25 0 0 19,500 22,400 16,600
07/11/2025 19,500 0.5 (2.63%) 500 9.75 0 0 19,000 21,800 16,200
06/11/2025 19,000 0.3 (1.6%) 500 9.5 0 0 18,700 21,500 15,900
05/11/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
04/11/2025 19,700 2.5 (14.53%) 1,700 31.85 0 0 17,200 19,700 14,700
03/11/2025 17,500 1.5 (9.38%) 300 5.15 0 0 16,000 18,400 13,600
31/10/2025 17,500 0.5 (2.94%) 200 3.2 0 0 17,000 19,500 14,500
30/10/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
29/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/10/2025 17,000 2 (13.33%) 200 3.4 0 0 15,000 17,200 12,800
22/10/2025 15,000 -10 (-40%) 100 1.5 0 0 25,000 35,000 15,000
21/10/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
20/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/09/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
11/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/09/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
09/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300

Historical Data-ko - BSC

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