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
27/01/2026 13,300 0 (0%) 900 11.97 0 0 13,300 15,200 11,400
26/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
21/01/2026 13,300 0 (0%) 105 1.4 0 0 13,300 15,200 11,400
20/01/2026 13,800 -0.2 (-1.43%) 300 3.98 0 0 14,000 16,100 11,900
19/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/01/2026 14,000 0 (0%) 30 0.42 0 0 14,000 16,100 11,900
14/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/12/2025 14,000 0 (0%) 2 0.02 0 0 14,000 16,100 11,900
26/12/2025 14,000 0 (0%) 2 0.03 0 0 14,000 16,100 11,900
25/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
24/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
23/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/12/2025 14,000 -0.9 (-6.04%) 100 1.4 0 0 14,900 17,100 12,700
19/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
18/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/12/2025 14,900 1.8 (13.74%) 400 5.96 0 0 13,100 15,000 11,200
16/12/2025 14,000 0 (0%) 400 5.22 0 0 14,000 16,100 11,900
15/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/11/2025 14,000 -1 (-6.67%) 100 1.4 0 0 15,000 17,200 12,800
26/11/2025 15,000 1.9 (14.5%) 100 1.5 0 0 13,100 15,000 11,200
25/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
19/11/2025 13,000 -0.4 (-2.99%) 1,500 19.59 0 0 13,400 15,400 11,400
18/11/2025 13,400 0.4 (3.08%) 200 2.68 0 0 13,000 14,900 11,100
17/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/11/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
12/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/11/2025 13,000 0.1 (0.78%) 270 3.51 0 0 12,900 14,800 11,000
07/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/11/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
05/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
04/11/2025 12,900 -0.1 (-0.77%) 301 3.88 0 0 13,000 14,900 11,100
03/11/2025 13,000 0.2 (1.56%) 100 1.3 0 0 12,800 14,700 10,900
31/10/2025 12,800 0.1 (0.79%) 106 1.36 0 0 12,700 14,600 10,800
30/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
29/10/2025 12,700 0 (0%) 800 10.14 0 0 12,700 14,600 10,800
28/10/2025 12,700 -0.1 (-0.78%) 1,100 14.02 0 0 12,800 14,700 10,900
27/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/10/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,700 10,900
23/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
20/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/10/2025 12,800 0.4 (3.23%) 300 3.84 0 0 12,400 14,200 10,600
16/10/2025 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
15/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/10/2025 12,400 -0.4 (-3.13%) 200 2.48 0 0 12,800 14,700 10,900
13/10/2025 12,800 0 (0%) 3 0.04 0 0 12,800 14,700 10,900
10/10/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,700 10,900
09/10/2025 12,800 0.3 (2.4%) 100 1.28 0 0 12,500 14,300 10,700
08/10/2025 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
07/10/2025 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
06/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/10/2025 12,500 0 (0%) 5 0.07 0 0 12,500 14,300 10,700
01/10/2025 12,500 -0.1 (-0.79%) 1,300 16.29 0 0 12,600 14,400 10,800
30/09/2025 12,600 0.4 (3.28%) 320 4.03 0 0 12,200 14,000 10,400
29/09/2025 12,600 0.6 (5%) 2,000 24.49 0 0 12,000 13,800 10,200
26/09/2025 12,000 -0.3 (-2.44%) 3,278 39.35 0 0 12,300 14,100 10,500
25/09/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
24/09/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
23/09/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
22/09/2025 12,300 0 (0%) 3 0.04 0 0 12,300 14,100 10,500
19/09/2025 12,300 0.1 (0.82%) 700 8.61 0 0 12,200 14,000 10,400
18/09/2025 12,300 0.3 (2.5%) 500 6.1 0 0 12,000 13,800 10,200
17/09/2025 12,000 -0.7 (-5.51%) 100 1.2 0 0 12,700 14,600 10,800
16/09/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
15/09/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/09/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/09/2025 12,700 0.1 (0.79%) 100 1.27 0 0 12,600 14,400 10,800
10/09/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
09/09/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
08/09/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
05/09/2025 12,600 0 (0%) 301 3.79 0 0 12,600 14,400 10,800
04/09/2025 12,600 0 (0%) 800 10.08 0 0 12,600 14,400 10,800
03/09/2025 12,600 0 (0%) 700 8.82 0 0 12,600 14,400 10,800
29/08/2025 12,600 0 (0%) 220 2.76 0 0 12,600 14,400 10,800
28/08/2025 12,600 0.6 (5%) 400 5.04 0 0 12,000 13,800 10,200
27/08/2025 12,000 -0.5 (-4%) 5,001 60.01 0 0 12,500 14,300 10,700
26/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/08/2025 12,500 0 (0%) 1,101 13.76 0 0 12,500 14,300 10,700
22/08/2025 12,500 0.2 (1.63%) 745 9.2 0 0 12,300 14,100 10,500
21/08/2025 12,400 -0.1 (-0.8%) 6,000 73.86 0 0 12,500 14,300 10,700
20/08/2025 12,500 -0.2 (-1.57%) 2,813 35.03 0 0 12,700 14,600 10,800
19/08/2025 12,600 0.1 (0.8%) 5,715 72.52 0 0 12,500 14,300 10,700
18/08/2025 12,500 0.4 (3.31%) 200 2.5 0 0 12,100 13,900 10,300
15/08/2025 12,000 -0.8 (-6.25%) 400 4.84 0 0 12,800 14,700 10,900
14/08/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,700 10,900
13/08/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
12/08/2025 12,800 0 (0%) 2,000 25.6 0 0 12,800 14,700 10,900
11/08/2025 12,800 0 (0%) 405 5.19 0 0 12,800 14,700 10,900
08/08/2025 13,000 0.3 (2.36%) 600 7.68 0 0 12,700 14,600 10,800
07/08/2025 12,700 0.2 (1.6%) 849 10.79 0 0 12,500 14,300 10,700
06/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
31/07/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/07/2025 12,500 0 (0%) 1,300 16.25 0 0 12,500 14,300 10,700
29/07/2025 12,500 1.1 (9.65%) 200 2.5 0 0 11,400 13,100 9,700
28/07/2025 10,600 -1.8 (-14.52%) 4,522 51.41 0 0 12,400 14,200 10,600

Historical Data-ko - BSC

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