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
25/03/2026 12,100 0 (0%) 100 1.21 0 0 12,100 13,900 10,300
24/03/2026 12,100 -0.3 (-2.42%) 100 1.21 0 0 12,400 14,200 10,600
23/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/03/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
19/03/2026 12,400 0.4 (3.33%) 700 8.68 0 0 12,000 13,800 10,200
18/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/03/2026 12,000 -0.7 (-5.51%) 904 10.86 0 0 12,700 14,600 10,800
16/03/2026 12,700 0 (0%) 6 0.09 0 0 12,700 14,600 10,800
13/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/03/2026 12,600 -0.7 (-5.26%) 1,100 14.02 0 0 13,300 15,200 11,400
06/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/03/2026 13,300 0 (0%) 7 0.09 0 0 13,300 15,200 11,400
04/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
03/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
02/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
24/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
13/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
12/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
11/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
10/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
09/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
06/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/02/2026 13,500 1.1 (8.87%) 400 5.3 0 0 12,400 14,200 10,600
04/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
02/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
30/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/01/2026 12,400 0 (0%) 3,600 44.64 0 0 12,400 14,200 10,600
26/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
19/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/01/2026 12,400 0 (0%) 300 3.72 0 0 12,400 14,200 10,600
13/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
08/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
07/01/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
06/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
05/01/2026 12,400 0 (0%) 500 6.2 0 0 12,400 14,200 10,600
31/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
30/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/12/2025 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
26/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/12/2025 12,400 0 (0%) 1,100 13.66 0 0 12,400 14,200 10,600
22/12/2025 12,400 0 (0%) 68 0.84 0 0 12,400 14,200 10,600
19/12/2025 12,500 -0.7 (-5.3%) 12,311 152.55 0 0 13,200 15,100 11,300
18/12/2025 13,200 -2.3 (-14.84%) 109 1.46 0 0 15,500 17,800 13,200
17/12/2025 15,500 -2.7 (-14.84%) 100 1.55 0 0 18,200 20,900 15,500
16/12/2025 18,200 0 (0%) 20 0.31 0 0 18,200 20,900 15,500
15/12/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
12/12/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
11/12/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
10/12/2025 18,200 0 (0%) 6 0.11 0 0 18,200 20,900 15,500
09/12/2025 18,000 -0.6 (-3.23%) 534 9.73 0 0 18,600 21,300 15,900
08/12/2025 18,600 2.4 (14.81%) 200 3.72 0 0 16,200 18,600 13,800
05/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/12/2025 16,200 1.9 (13.29%) 2,266 36.75 0 0 14,300 16,400 12,200
01/12/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
28/11/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
27/11/2025 14,300 1.8 (14.4%) 200 2.86 0 0 12,500 14,300 10,700
26/11/2025 12,500 0 (0%) 10 0.13 0 0 12,500 14,300 10,700
25/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/11/2025 12,500 0 (0%) 10 0.13 0 0 12,500 14,300 10,700
20/11/2025 12,500 0 (0%) 1,300 16.25 0 0 12,500 14,300 10,700
19/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/11/2025 12,500 0 (0%) 2,700 33.75 0 0 12,500 14,300 10,700
17/11/2025 12,500 0 (0%) 2,400 30 0 0 12,500 14,300 10,700
14/11/2025 12,500 -0.5 (-3.85%) 4,000 50 0 0 13,000 14,900 11,100
13/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/11/2025 13,000 -1 (-7.14%) 200 2.6 0 0 14,000 16,100 11,900
11/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/11/2025 14,000 0 (0%) 8 0.11 0 0 14,000 16,100 11,900
07/11/2025 14,000 1.3 (10.24%) 202 2.83 0 0 12,700 14,600 10,800
06/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
05/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/11/2025 12,700 0.1 (0.79%) 1,011 12.84 0 0 12,600 14,400 10,800
03/11/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
31/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
30/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
29/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
28/10/2025 12,800 0.2 (1.59%) 0 0 0 0 12,600 14,400 10,800
27/10/2025 12,800 0.1 (0.79%) 2,000 25.25 0 0 12,700 14,600 10,800
24/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
23/10/2025 12,800 0.3 (2.4%) 600 7.59 0 0 12,500 14,300 10,700
22/10/2025 12,500 0 (0%) 900 11.25 0 0 12,500 14,300 10,700
21/10/2025 12,500 0.5 (4.17%) 2,500 31.2 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
17/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/10/2025 12,000 -0.5 (-4%) 2,800 33.6 0 0 12,500 14,300 10,700
09/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/10/2025 12,500 0 (0%) 1,500 18.75 0 0 12,500 14,300 10,700
01/10/2025 12,500 -0.7 (-5.3%) 2,310 28.88 0 0 13,200 15,100 11,300
30/09/2025 13,300 0.7 (5.56%) 1,000 13.2 0 0 12,600 14,400 10,800
29/09/2025 12,600 0.9 (7.69%) 300 3.78 0 0 11,700 13,400 10,000
26/09/2025 11,700 1 (9.35%) 1,700 19.89 0 0 10,700 12,300 9,100
25/09/2025 12,200 0.2 (1.67%) 1,000 10.65 0 0 12,000 13,800 10,200

Historical Data-ko - BSC

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