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
27/05/2026 14,300 0 (0%) 0 0 0 0 14,300 0 0
26/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
25/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
22/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
21/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
19/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
18/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
14/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/05/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/05/2026 14,400 0.4 (2.86%) 1,801 25.78 0 0 14,000 16,100 11,900
11/05/2026 14,000 -0.1 (-0.71%) 104 1.46 0 0 14,100 16,200 12,000
08/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
07/05/2026 14,100 0 (0%) 4 0.06 0 0 14,100 16,200 12,000
06/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
05/05/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
04/05/2026 14,100 0 (0%) 6 0.09 0 0 14,100 16,200 12,000
29/04/2026 14,100 -0.4 (-2.76%) 200 2.82 0 0 14,500 16,600 12,400
28/04/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
24/04/2026 14,500 0.5 (3.57%) 3,000 43.4 0 0 14,000 16,100 11,900
23/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/04/2026 14,000 -0.4 (-2.78%) 300 4.2 0 0 14,400 16,500 12,300
21/04/2026 14,400 0 (0%) 101 1.46 0 0 14,400 16,500 12,300
20/04/2026 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 16,100 11,900
17/04/2026 14,000 -0.7 (-4.76%) 100 1.4 0 0 14,700 16,900 12,500
16/04/2026 14,500 -1.5 (-9.38%) 304 4.46 0 0 16,000 18,400 13,600
15/04/2026 16,000 1 (6.67%) 1,500 24 0 0 15,000 17,200 12,800
14/04/2026 15,000 -1 (-6.25%) 1,100 16.46 0 0 16,000 18,400 13,600
13/04/2026 16,000 1.2 (8.11%) 100 1.6 0 0 14,800 17,000 12,600
10/04/2026 16,000 0 (0%) 600 8.85 0 0 16,000 18,400 13,600
09/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/04/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
03/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/04/2026 16,000 0 (0%) 600 9.6 0 0 16,000 18,400 13,600
01/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/03/2026 16,000 -0.1 (-0.62%) 100 1.6 0 0 16,100 18,500 13,700
30/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/03/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
24/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/03/2026 16,100 -0.3 (-1.83%) 100 1.61 0 0 16,400 18,800 14,000
20/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
19/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
18/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
17/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
16/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
13/03/2026 16,400 0 (0%) 100 1.64 0 0 16,400 18,800 14,000
12/03/2026 16,400 0 (0%) 100 1.64 0 0 16,400 18,800 14,000
11/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
10/03/2026 16,300 -0.2 (-1.21%) 202 3.31 0 0 16,500 18,900 14,100
09/03/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
06/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/03/2026 16,500 0 (0%) 2 0.03 0 0 16,500 18,900 14,100
02/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/02/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
06/02/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
05/02/2026 16,500 0.5 (3.13%) 1,100 18.15 0 0 16,000 18,400 13,600
04/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/01/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/01/2026 16,000 0 (0%) 900 14.4 0 0 16,000 18,400 13,600
16/01/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
15/01/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
14/01/2026 16,000 1 (6.67%) 1,000 16 0 0 15,000 17,200 12,800
13/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/01/2026 15,000 0 (0%) 700 10.5 0 0 15,000 17,200 12,800
07/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/01/2026 15,000 -1 (-6.25%) 1,000 15 0 0 16,000 18,400 13,600
05/01/2026 16,000 0 (0%) 2,000 32 0 0 16,000 18,400 13,600
31/12/2025 16,000 0 (0%) 3,000 48 0 0 16,000 18,400 13,600
30/12/2025 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
29/12/2025 16,000 0.6 (3.9%) 600 9.6 0 0 15,400 17,700 13,100
26/12/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
25/12/2025 15,500 1.5 (10.71%) 1,200 18.46 0 0 14,000 16,100 11,900
24/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/12/2025 14,000 1.2 (9.38%) 200 2.8 0 0 12,800 14,700 10,900
22/12/2025 15,500 0.5 (3.33%) 29,300 375.66 0 0 15,000 17,200 12,800
19/12/2025 15,000 -2.5 (-14.29%) 200 3 0 0 17,500 20,100 14,900
18/12/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
17/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/12/2025 17,500 0 (0%) 1,400 24.5 0 0 17,500 24,500 10,500
08/12/2025 17,500 0 (0%) 0 0 0 0 17,500 24,500 10,500
05/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900

Historical Data-ko - BSC

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