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
17/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
16/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/03/2026 26,500 0 (0%) 100 2.65 0 0 26,500 30,400 22,600
09/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/02/2026 26,500 0 (0%) 3 0.08 0 0 26,500 30,400 22,600
26/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/02/2026 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
23/02/2026 26,500 0 (0%) 10 0.27 0 0 26,500 30,400 22,600
13/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/02/2026 26,500 0 (0%) 1,700 45.05 0 0 26,500 30,400 22,600
03/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/01/2026 26,500 1 (3.92%) 600 15.9 0 0 25,500 29,300 21,700
28/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/01/2026 25,500 0 (0%) 10 0.26 0 0 25,500 29,300 21,700
21/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/01/2026 25,500 -0.7 (-2.67%) 300 7.65 0 0 26,200 30,100 22,300
16/01/2026 26,200 0.2 (0.77%) 400 10.48 0 0 26,000 29,900 22,100
15/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/01/2026 26,000 0 (0%) 200 5.2 0 0 26,000 29,900 22,100
13/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/01/2026 26,000 0 (0%) 2 0.05 0 0 26,000 29,900 22,100
05/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/12/2025 26,000 0 (0%) 4,200 109.2 0 0 26,000 29,900 22,100
29/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/12/2025 26,000 -1 (-3.7%) 100 2.6 0 0 27,000 31,000 23,000
25/12/2025 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
24/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/12/2025 27,000 0.5 (1.89%) 400 10.8 0 0 26,500 30,400 22,600
22/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
17/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
16/12/2025 26,000 -0.5 (-1.89%) 800 21.22 0 0 26,500 30,400 22,600
15/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
08/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/12/2025 26,500 0 (0%) 14 0.37 0 0 26,500 30,400 22,600
02/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
01/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
28/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/11/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
26/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
21/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/11/2025 26,500 0.5 (1.92%) 1,100 29.15 0 0 26,000 29,900 22,100
19/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/11/2025 26,000 0 (0%) 2,400 62.4 0 0 26,000 29,900 22,100
14/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/11/2025 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
12/11/2025 26,000 0.5 (1.96%) 1,047 27.2 0 0 25,500 29,300 21,700
11/11/2025 25,500 -0.5 (-1.92%) 750 19.15 0 0 26,000 29,900 22,100
10/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/11/2025 26,000 0 (0%) 2 0.05 0 0 26,000 29,900 22,100
04/11/2025 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
03/11/2025 26,000 0 (0%) 1,220 31.68 0 0 26,000 29,900 22,100
31/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/10/2025 26,000 0 (0%) 200 5.2 0 0 26,000 29,900 22,100
24/10/2025 26,000 0 (0%) 3 0.07 0 0 26,000 29,900 22,100
23/10/2025 26,000 0.1 (0.39%) 600 15.6 0 0 25,900 29,700 22,100
22/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
21/10/2025 25,800 0.2 (0.78%) 300 7.76 0 0 25,600 29,400 21,800
20/10/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
17/10/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
16/10/2025 25,600 0.1 (0.39%) 700 17.94 0 0 25,500 29,300 21,700
15/10/2025 25,500 -1 (-3.77%) 1,000 25.5 0 0 26,500 30,400 22,600
14/10/2025 26,500 0 (0%) 4 0.11 0 0 26,500 30,400 22,600
13/10/2025 26,900 0.6 (2.28%) 500 13.27 0 0 26,300 30,200 22,400
10/10/2025 26,300 -1.8 (-6.41%) 600 15.76 0 0 28,100 32,300 23,900
09/10/2025 26,000 0 (0%) 663 18.64 0 0 26,000 29,900 22,100
08/10/2025 27,400 -0.1 (-0.36%) 1,800 49.48 0 0 27,500 31,600 23,400
07/10/2025 27,500 -0.1 (-0.36%) 600 16.49 0 0 27,600 31,700 23,500
06/10/2025 27,400 -0.2 (-0.72%) 828 22.84 0 0 27,600 31,700 23,500
03/10/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
02/10/2025 27,600 1.3 (4.94%) 300 8.28 0 0 26,300 30,200 22,400
01/10/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
30/09/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
29/09/2025 26,500 0.5 (1.92%) 2,149 56.48 0 0 26,000 29,900 22,100
26/09/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/09/2025 26,000 -1.5 (-5.45%) 100 2.6 0 0 27,500 31,600 23,400
24/09/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
23/09/2025 27,500 -0.5 (-1.79%) 500 13.75 0 0 28,000 32,200 23,800
22/09/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/09/2025 28,000 1.7 (6.46%) 100 2.8 0 0 26,300 30,200 22,400
18/09/2025 26,000 -1.9 (-6.81%) 11,400 299.6 0 0 27,900 32,000 23,800
17/09/2025 27,900 -1.6 (-5.42%) 200 5.58 0 0 29,500 33,900 25,100

Historical Data-ko - BSC

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