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
06/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
05/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
04/05/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
29/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
28/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
24/04/2026 16,700 0 (0%) 0 0 17,452 261.78 16,700 19,200 14,200
23/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
22/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
21/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
17/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
14/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
13/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
09/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
07/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
03/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
02/04/2026 16,500 0 (0%) 1,001 16.74 0 0 16,500 18,900 14,100
01/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/03/2026 16,500 2 (13.79%) 1,000 16.5 0 0 14,500 16,600 12,400
26/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
25/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
24/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/03/2026 14,500 -1.8 (-11.04%) 588 8.75 0 0 16,300 18,700 13,900
20/03/2026 14,500 -2 (-12.12%) 2,200 35.9 0 0 16,500 18,900 14,100
19/03/2026 16,500 -2.5 (-13.16%) 1,000 16.5 0 0 19,000 21,800 16,200
18/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/03/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
16/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/03/2026 19,000 0.4 (2.15%) 1,200 22.8 0 0 18,600 21,300 15,900
12/03/2026 20,000 0 (0%) 7,000 130 0 0 20,000 23,000 17,000
11/03/2026 20,000 2 (11.11%) 1,000 20 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 60 0.92 0 0 18,000 20,700 15,300
09/03/2026 18,000 -2.5 (-12.2%) 1,000 18 0 0 20,500 23,500 17,500
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
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

Historical Data-ko - BSC

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