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
22/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
19/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
18/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
17/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
16/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
12/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
11/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
10/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
09/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
08/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
05/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
04/06/2026 14,800 0.3 (2.07%) 100 1.48 0 0 14,500 15,500 13,500
03/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
02/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
01/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
29/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
28/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
27/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
26/05/2026 14,500 0.9 (6.62%) 100 1.45 0 0 13,600 14,550 12,650
25/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
22/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
21/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
20/05/2026 13,600 0.05 (0.37%) 3,600 48.96 0 0 13,550 14,450 12,650
19/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
18/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
15/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
14/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
13/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
12/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
11/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
08/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
07/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
06/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
05/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
04/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
29/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
28/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
24/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
23/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
22/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
21/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
20/04/2026 13,550 0 (0%) 100 1.36 0 0 13,550 14,450 12,650
17/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
16/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
15/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
14/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
13/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
10/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
09/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
08/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
07/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
06/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
03/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
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

Historical Data-ko - BSC

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