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
28/05/2026 15,500 0.5 (3.33%) 1,120 17.35 0 0 15,000 17,200 12,800
27/05/2026 16,300 0.2 (1.24%) 101,864 1,660.1 0 0 16,100 18,500 13,700
26/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/05/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/05/2026 15,500 -1 (-6.06%) 1,830 29.48 0 0 16,500 18,900 14,100
20/05/2026 16,500 0.5 (3.13%) 620 10.2 0 0 16,000 18,400 13,600
19/05/2026 16,000 0.7 (4.58%) 400 6.4 0 0 15,300 17,500 13,100
18/05/2026 14,000 0.6 (4.48%) 2,315 35.51 0 0 13,400 15,400 11,400
15/05/2026 13,400 1.7 (14.53%) 2,975 39.82 0 0 11,700 13,400 10,000
14/05/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/05/2026 11,700 1.5 (14.71%) 102 1.19 0 0 10,200 11,700 8,700
12/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/05/2026 10,000 -1.5 (-13.04%) 5,300 53.96 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/05/2026 11,500 1.5 (15%) 645 7.42 0 0 10,000 11,500 8,500
06/05/2026 10,000 0.5 (5.26%) 200 2 5,306 57.84 9,500 10,900 8,100
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/04/2026 9,500 -1.1 (-10.38%) 100 0.95 0 0 10,600 12,100 9,100
28/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
24/04/2026 10,600 -1.8 (-14.52%) 100 1.06 0 0 12,400 14,200 10,600
23/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
07/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
06/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/04/2026 12,400 0 (0%) 0 0 412,400 4,536.4 12,400 14,200 10,600
02/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
01/04/2026 12,400 -2.1 (-14.48%) 700 8.68 0 0 14,500 16,600 12,400
31/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
27/03/2026 14,500 0 (0%) 0 0 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 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
16/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/03/2026 14,500 0 (0%) 700 10.15 0 0 14,500 16,600 12,400
10/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
03/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
02/03/2026 14,500 0.3 (2.11%) 300 4.35 0 0 14,200 16,300 12,100
27/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/02/2026 14,200 0.2 (1.43%) 800 11.36 0 0 14,000 16,100 11,900
25/02/2026 14,000 0.1 (0.72%) 1,000 14 0 0 13,900 15,900 11,900
24/02/2026 13,900 0.2 (1.46%) 1,000 13.9 0 0 13,700 15,700 11,700
23/02/2026 13,700 0 (0%) 1,500 20.55 0 0 13,700 15,700 11,700
13/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/02/2026 13,700 0 (0%) 1,000 13.7 0 0 13,700 15,700 11,700
05/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
30/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/01/2026 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
23/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
22/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
15/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
08/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
07/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
31/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
30/12/2025 13,700 0 (0%) 500 6.85 0 0 13,700 15,700 11,700
29/12/2025 13,700 0 (0%) 3,000 41.1 0 0 13,700 15,700 11,700
26/12/2025 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
25/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/12/2025 13,700 0 (0%) 300 4.11 0 0 13,700 15,700 11,700
23/12/2025 13,700 0 (0%) 1,300 17.81 0 0 13,700 15,700 11,700
22/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/12/2025 13,700 0 (0%) 1,500 20.55 0 0 13,700 15,700 11,700
18/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
15/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/12/2025 19,000 5.3 (38.69%) 200 2.73 0 0 13,700 19,100 8,300
08/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
05/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
04/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 19,100 8,300
01/12/2025 13,700 0 (0%) 61 0.84 0 0 13,700 15,700 11,700
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700

Historical Data-ko - BSC

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