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
20/03/2026 1,400 0.1 (7.69%) 100 0.14 0 0 1,300 1,400 1,200
19/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/03/2026 1,400 0.1 (7.69%) 27,900 36.34 0 0 1,300 1,400 1,200
12/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/03/2026 1,500 0 (0%) 5,800 7.58 0 0 1,500 1,700 1,300
05/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
02/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/02/2026 1,600 0 (0%) 1,302 1.96 0 0 1,600 1,800 1,400
26/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/02/2026 1,600 0 (0%) 96,300 154.08 0 0 1,600 1,800 1,400
12/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/02/2026 1,600 0 (0%) 1,290 2.05 0 0 1,600 1,800 1,400
05/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/01/2026 1,600 0 (0%) 30,300 47.63 0 0 1,600 1,800 1,400
29/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/01/2026 1,600 0 (0%) 200 0.31 0 0 1,600 1,800 1,400
22/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/01/2026 1,600 -0.1 (-5.88%) 200 0.32 0 0 1,700 1,900 1,500
15/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/01/2026 1,700 0.1 (6.25%) 700 1.17 0 0 1,600 1,800 1,400
08/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
31/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/12/2025 1,600 0 (0%) 22,360 35.77 0 0 1,600 1,800 1,400
25/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/12/2025 1,700 0.1 (6.25%) 1,800 2.89 0 0 1,600 1,800 1,400
18/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/12/2025 1,600 0 (0%) 26,100 41.66 0 0 1,600 1,800 1,400
11/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/12/2025 1,500 -0.1 (-6.25%) 19,000 30.38 0 0 1,600 1,800 1,400
04/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/11/2025 1,600 0 (0%) 33,004 52.82 0 0 1,600 1,800 1,400
27/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/11/2025 1,600 0 (0%) 45,130 72.21 0 0 1,600 1,800 1,400
20/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/11/2025 1,600 0 (0%) 25,809 41.29 0 0 1,600 1,800 1,400
13/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/11/2025 1,600 0 (0%) 43,601 69.74 0 0 1,600 1,800 1,400
06/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
31/10/2025 1,700 0.1 (6.25%) 25,815 41.32 0 0 1,600 1,800 1,400
30/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/10/2025 1,600 0.1 (6.67%) 35,867 57.37 0 0 1,500 1,700 1,300
23/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
17/10/2025 1,600 0.1 (6.67%) 1,974 2.96 0 0 1,500 1,700 1,300
16/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/10/2025 1,400 0 (0%) 201 0.29 0 0 1,400 1,600 1,200
09/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/10/2025 1,400 0 (0%) 9,407 12.74 0 0 1,400 1,600 1,200
02/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/09/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/09/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/09/2025 1,400 0 (0%) 1,900 2.66 0 0 1,400 1,600 1,200
25/09/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/09/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/09/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/09/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200

Historical Data-ko - BSC

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