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
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/04/2026 23,000 0 (0%) 33 0.76 0 0 23,000 26,400 19,600
01/04/2026 23,000 0.7 (3.14%) 200 4.6 0 0 22,300 31,200 13,400
31/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
30/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
27/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
26/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
25/03/2026 22,300 0 (0%) 0 0 0 0 22,300 31,200 13,400
24/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
20/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
19/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
18/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
17/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
16/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
13/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
12/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
11/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
10/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
09/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
06/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
05/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
04/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
03/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
02/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
27/02/2026 22,300 0 (0%) 0 0 30,933 587.73 22,300 25,600 19,000
26/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
25/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
24/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/02/2026 22,300 0 (0%) 3 0.07 0 0 22,300 25,600 19,000
13/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
12/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
11/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
10/02/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
09/02/2026 22,300 -3.9 (-14.89%) 20,000 446.16 0 0 26,200 30,100 22,300
06/02/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
05/02/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
04/02/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
03/02/2026 26,200 3.4 (14.91%) 100 2.62 0 0 22,800 26,200 19,400
02/02/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
30/01/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
29/01/2026 25,900 3.3 (14.6%) 200 4.55 0 0 22,600 25,900 19,300
28/01/2026 22,600 -3.3 (-12.74%) 100 2.26 46,200 1,372.14 25,900 29,700 22,100
27/01/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
26/01/2026 25,900 3.2 (14.1%) 200 5.18 71,400 1,378.02 22,700 26,100 19,300
23/01/2026 22,700 -3.2 (-12.36%) 100 2.27 0 0 25,900 29,700 22,100
22/01/2026 25,900 -4.5 (-14.8%) 100 2.59 0 0 30,400 34,900 25,900
21/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
20/01/2026 30,400 0 (0%) 1 0.03 0 0 30,400 34,900 25,900
19/01/2026 30,400 0 (0%) 0 0 37,800 1,319.22 30,400 34,900 25,900
16/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
15/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
14/01/2026 30,400 -0.5 (-1.62%) 6,500 197.6 27,000 958.5 30,900 35,500 26,300
13/01/2026 30,900 4 (14.87%) 103 3.18 0 0 26,900 30,900 22,900
12/01/2026 26,900 0 (0%) 10 0.27 0 0 26,900 30,900 22,900
09/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
08/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
07/01/2026 26,900 3.5 (14.96%) 167 4.49 0 0 23,400 26,900 19,900
06/01/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
05/01/2026 23,400 -3.9 (-14.29%) 300 7.02 0 0 27,300 31,300 23,300
31/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
29/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
26/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
25/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
24/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
23/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
22/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
19/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
18/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
17/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
16/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
15/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
12/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
11/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
10/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
09/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
08/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
05/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
04/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
03/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
02/12/2025 27,300 0 (0%) 400 10.92 0 0 27,300 31,300 23,300
01/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
28/11/2025 27,300 -0.4 (-1.44%) 100 2.73 0 0 27,700 31,800 23,600
27/11/2025 27,700 0 (0%) 1 0.02 0 0 27,700 31,800 23,600
26/11/2025 27,700 0 (0%) 200 5.54 0 0 27,700 31,800 23,600
25/11/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
24/11/2025 27,700 3.6 (14.94%) 101 2.8 0 0 24,100 27,700 20,500
21/11/2025 24,100 3.1 (14.76%) 100 2.41 0 0 21,000 24,100 17,900
20/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/11/2025 21,000 2.7 (14.75%) 201 4.22 0 0 18,300 21,000 15,600
17/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/11/2025 18,300 0 (0%) 17 0.29 0 0 18,300 21,000 15,600
13/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
10/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
07/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
04/11/2025 18,300 0 (0%) 5 0.08 0 0 18,300 21,000 15,600
03/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
31/10/2025 18,300 0 (0%) 66 1.32 0 0 18,300 21,000 15,600
30/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
29/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/10/2025 18,300 0 (0%) 2 0.04 0 0 18,300 21,000 15,600
24/10/2025 18,300 -2 (-9.85%) 100 1.83 0 0 20,300 23,300 17,300
23/10/2025 20,300 -3.3 (-13.98%) 100 2.03 0 0 23,600 27,100 20,100
22/10/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
21/10/2025 23,600 0 (0%) 4 0.09 0 0 23,600 27,100 20,100
20/10/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
17/10/2025 23,600 -2.6 (-9.92%) 102 2.41 0 0 26,200 30,100 22,300
16/10/2025 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
15/10/2025 28,000 0 (0%) 200 5.23 0 0 28,000 32,200 23,800
14/10/2025 28,000 -4.9 (-14.89%) 100 2.8 0 0 32,900 37,800 28,000
13/10/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
10/10/2025 32,900 3.9 (13.45%) 102 3.35 0 0 29,000 33,300 24,700
09/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/10/2025 29,000 1.5 (5.45%) 208 6.01 0 0 27,500 31,600 23,400

Historical Data-ko - BSC

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