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
02/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
01/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
31/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
30/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
27/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
26/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
25/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
24/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
23/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
20/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
19/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
18/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
17/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
16/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
13/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
12/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
11/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
10/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
09/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
06/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
05/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
04/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
03/03/2026 13,550 0 (0%) 100 1.36 0 0 13,550 14,450 12,650
02/03/2026 13,550 0.85 (6.69%) 200 2.71 0 0 12,700 13,550 11,850
27/02/2026 12,700 0.8 (6.72%) 100 1.27 0 0 11,900 12,700 11,100
26/02/2026 11,900 -0.45 (-3.64%) 100 1.19 0 0 12,350 13,200 11,500
25/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
24/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
23/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
13/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
12/02/2026 12,350 0 (0%) 100 1.24 0 0 12,350 13,200 11,500
11/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
10/02/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
09/02/2026 12,350 -0.85 (-6.44%) 400 4.94 0 0 13,200 14,100 12,300
06/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
05/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
04/02/2026 13,200 0.1 (0.76%) 900 11.84 0 0 13,100 14,000 12,200
03/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
02/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
30/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
29/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
28/01/2026 13,100 -0.9 (-6.43%) 3,200 42.72 0 0 14,000 14,950 13,050
27/01/2026 14,000 0 (0%) 100 1.4 0 0 14,000 14,950 13,050
26/01/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
23/01/2026 14,000 -0.8 (-5.41%) 2,000 28 0 0 14,800 15,800 13,800
22/01/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
21/01/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
20/01/2026 14,800 0 (0%) 100 1.48 0 0 14,800 15,800 13,800
19/01/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
16/01/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
15/01/2026 14,800 0 (0%) 100 1.48 0 0 14,800 15,800 13,800
14/01/2026 14,800 0 (0%) 300 4.44 0 0 14,800 15,800 13,800
13/01/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
12/01/2026 14,800 -0.1 (-0.67%) 100 1.48 0 0 14,900 15,900 13,900
09/01/2026 14,900 -1.1 (-6.88%) 200 3.05 0 0 16,000 17,100 14,900
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 4,300 68.9 0 0 16,000 17,100 14,900
26/12/2025 16,000 0.05 (0.31%) 5,000 80 0 0 15,950 17,050 14,850
25/12/2025 15,950 1 (6.69%) 12,600 200.43 0 0 14,950 15,950 13,950
24/12/2025 14,950 0.95 (6.79%) 13,500 193.28 27,100 353.66 14,000 14,950 13,050
23/12/2025 14,000 -0.25 (-1.75%) 16,000 224 0 0 14,250 15,200 13,300
22/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
19/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
18/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
17/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
16/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
15/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
12/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
11/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
10/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
09/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
08/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
05/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
04/12/2025 14,250 0.45 (3.26%) 1,400 19.95 0 0 13,800 14,750 12,850
03/12/2025 13,800 0 (0%) 300 4.14 0 0 13,800 14,750 12,850
02/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
01/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
28/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
27/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
26/11/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
25/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
24/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
21/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
20/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
19/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
18/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
17/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
14/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
13/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
12/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
11/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
10/11/2025 13,800 0 (0%) 1,400 19.32 0 0 13,800 14,750 12,850
07/11/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
06/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
05/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
04/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
03/11/2025 13,800 0 (0%) 700 9.66 0 0 13,800 14,750 12,850
31/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
30/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
29/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
28/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
27/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
24/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
23/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
21/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
20/10/2025 13,800 0 (0%) 1,500 19.9 0 0 13,800 14,750 12,850
17/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
16/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
15/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
14/10/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
13/10/2025 13,800 0 (0%) 1,200 16.56 0 0 13,800 14,750 12,850
10/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
09/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
08/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
07/10/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
06/10/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
03/10/2025 13,800 0 (0%) 400 5.52 0 0 13,800 14,750 12,850
02/10/2025 13,800 0 (0%) 1,000 13.8 0 0 13,800 14,750 12,850

Historical Data-ko - BSC

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