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
04/03/2026 20,000 0 (0%) 38 0.76 0 0 20,000 23,000 17,000
03/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/03/2026 20,000 -3.5 (-14.89%) 202 4.04 0 0 23,500 27,000 20,000
27/02/2026 23,500 0.5 (2.17%) 402 9.45 0 0 23,000 26,400 19,600
26/02/2026 23,000 -0.3 (-1.29%) 107 2.46 0 0 23,300 26,700 19,900
25/02/2026 23,300 0 (0%) 4 0.09 0 0 23,300 26,700 19,900
24/02/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
23/02/2026 23,300 0 (0%) 312 7.26 0 0 23,300 26,700 19,900
16/02/2026 23,300 0 (0%) 0 0 0 0 23,300 0 0
13/02/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
12/02/2026 23,300 0 (0%) 111 2.59 0 0 23,300 26,700 19,900
11/02/2026 23,300 0 (0%) 2 0.05 0 0 23,300 26,700 19,900
10/02/2026 23,300 3 (14.78%) 403 9.39 0 0 20,300 23,300 17,300
09/02/2026 19,000 -2.7 (-12.44%) 2,123 43.22 0 0 21,700 24,900 18,500
06/02/2026 22,400 2.9 (14.87%) 414 8.95 0 0 19,500 22,400 16,600
05/02/2026 19,500 2.5 (14.71%) 151 2.94 0 0 17,000 19,500 14,500
04/02/2026 17,000 1.2 (7.59%) 100 1.7 0 0 15,800 18,100 13,500
03/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/02/2026 15,800 2 (14.49%) 302 4.77 0 0 13,800 15,800 11,800
30/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/01/2026 13,800 1.8 (15%) 300 4.14 0 0 12,000 13,800 10,200
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/01/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
23/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/01/2026 12,000 0 (0%) 12 0.15 0 0 12,000 13,800 10,200
14/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/01/2026 12,000 0 (0%) 60 0.83 0 0 12,000 13,800 10,200
12/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/01/2026 12,700 1.6 (14.41%) 400 4.8 0 0 11,100 12,700 9,500
07/01/2026 11,100 0 (0%) 11 0.12 0 0 11,100 12,700 9,500
06/01/2026 11,100 -6.8 (-37.99%) 100 1.11 0 0 17,900 25,000 10,800
05/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
31/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
30/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
29/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
26/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
25/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
24/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
23/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
22/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
19/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
18/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
17/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
16/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
15/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
12/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
11/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
10/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
09/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
08/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
05/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
04/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
03/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
02/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
01/12/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
28/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
27/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
26/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
25/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
24/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
21/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
20/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
19/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
18/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
17/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
14/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
13/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
12/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
11/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
10/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
07/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
06/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
05/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
04/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
03/11/2025 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
31/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
30/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
29/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
28/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
23/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
21/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
20/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
17/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
16/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
14/10/2025 17,900 0 (0%) 12 0.23 0 0 17,900 20,500 15,300
13/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/10/2025 17,900 0 (0%) 9 0.16 0 0 17,900 20,500 15,300
09/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
08/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
07/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
03/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
02/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
01/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
30/09/2025 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
29/09/2025 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
26/09/2025 17,900 0 (0%) 7 0.13 0 0 17,900 20,500 15,300
25/09/2025 17,900 0 (0%) 500 8.95 0 0 17,900 20,500 15,300
24/09/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
23/09/2025 16,800 -2.7 (-13.85%) 200 3.57 0 0 19,500 22,400 16,600
22/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
17/09/2025 19,500 0 (0%) 107 2.09 0 0 19,500 22,400 16,600
16/09/2025 19,500 2.5 (14.71%) 100 1.95 0 0 17,000 19,500 14,500
15/09/2025 17,000 2.2 (14.86%) 100 1.7 0 0 14,800 17,000 12,600
12/09/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
11/09/2025 14,800 -2.3 (-13.45%) 100 1.48 0 0 17,100 19,600 14,600
10/09/2025 17,100 0 (0%) 401 6.86 0 0 17,100 19,600 14,600
09/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
05/09/2025 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
04/09/2025 17,100 0 (0%) 10 0.2 0 0 17,100 19,600 14,600

Historical Data-ko - BSC

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