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
20/03/2026 10,600 -0.1 (-0.93%) 1,500 15.9 2,900 29 10,700 12,300 9,100
19/03/2026 10,700 0 (0%) 0 0 300 3 10,700 12,300 9,100
18/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/03/2026 11,500 0 (0%) 200 2.13 2,800 28 11,500 13,200 9,800
16/03/2026 11,500 0 (0%) 0 0 3,200 32 11,500 13,200 9,800
13/03/2026 11,500 0 (0%) 0 0 3,000 30 11,500 13,200 9,800
12/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/03/2026 11,500 0 (0%) 0 0 2,600 25.48 11,500 13,200 9,800
10/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/03/2026 11,500 0 (0%) 0 0 3,600 36 11,500 13,200 9,800
06/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/03/2026 11,500 0 (0%) 0 0 5,600 56 11,500 13,200 9,800
04/03/2026 11,500 0 (0%) 0 0 3,900 39 11,500 13,200 9,800
03/03/2026 11,500 0 (0%) 0 0 600 6 11,500 13,200 9,800
02/03/2026 11,500 -2 (-14.81%) 100 1.15 3,000 34.5 13,500 15,500 11,500
27/02/2026 13,500 0 (0%) 0 0 1,800 20.7 13,500 15,500 11,500
26/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/02/2026 13,500 0 (0%) 0 0 1,600 18.4 13,500 15,500 11,500
24/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/02/2026 13,500 0 (0%) 0 0 1,500 17.25 13,500 15,500 11,500
12/02/2026 13,500 -9 (-40%) 1,400 18.9 0 0 22,500 31,500 13,500
11/02/2026 22,500 0 (0%) 0 0 2,800 53.76 22,500 25,800 19,200
10/02/2026 22,500 0 (0%) 0 0 3,400 65.28 22,500 25,800 19,200
09/02/2026 22,500 0 (0%) 0 0 2,500 48 22,500 25,800 19,200
06/02/2026 22,500 0 (0%) 0 0 1,200 23.04 22,500 25,800 19,200
05/02/2026 22,500 0 (0%) 0 0 4,900 94.08 22,500 25,800 19,200
04/02/2026 22,500 0 (0%) 0 0 7,500 144 22,500 25,800 19,200
03/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/02/2026 22,500 0 (0%) 0 0 1,000 19.2 22,500 25,800 19,200
30/01/2026 22,500 0 (0%) 0 0 2,700 51.84 22,500 25,800 19,200
29/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/01/2026 22,500 0 (0%) 0 0 2,000 38.4 22,500 25,800 19,200
27/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/01/2026 22,500 0 (0%) 0 0 300 5.76 22,500 25,800 19,200
23/01/2026 22,500 0 (0%) 0 0 3,000 57.6 22,500 25,800 19,200
22/01/2026 22,500 0 (0%) 0 0 2,600 49.92 22,500 25,800 19,200
21/01/2026 22,500 0 (0%) 0 0 1,000 19.2 22,500 25,800 19,200
20/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
19/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/01/2026 22,500 0 (0%) 0 0 3,400 65.28 22,500 25,800 19,200
15/01/2026 22,500 0 (0%) 0 0 1,200 23.04 22,500 25,800 19,200
14/01/2026 22,500 0 (0%) 0 0 2,000 38.4 22,500 25,800 19,200
13/01/2026 22,500 0 (0%) 0 0 7,400 142.08 22,500 25,800 19,200
12/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
08/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
07/01/2026 22,500 0 (0%) 10 0.19 600 11.52 22,500 25,800 19,200
06/01/2026 22,500 -0.3 (-1.32%) 100 2.25 2,900 56.26 22,800 26,200 19,400
05/01/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
31/12/2025 22,800 -0.1 (-0.44%) 900 20.39 1,800 35.1 22,900 26,300 19,500
30/12/2025 22,800 -0.6 (-2.56%) 1,005 23. 2,300 45.77 23,400 26,900 19,900
29/12/2025 23,000 0.3 (1.32%) 3,029 70.83 0 0 22,700 26,100 19,300
26/12/2025 22,700 2.9 (14.65%) 110 2.5 0 0 19,800 22,700 16,900
25/12/2025 19,800 2.5 (14.45%) 416 8.24 0 0 17,300 19,800 14,800
24/12/2025 17,000 1.8 (11.84%) 555 9.56 0 0 15,200 17,400 13,000
23/12/2025 15,200 1.9 (14.29%) 101 1.53 0 0 13,300 15,200 11,400
22/12/2025 13,300 1.7 (14.66%) 3,600 47.79 0 0 11,600 13,300 9,900
19/12/2025 11,600 1.5 (14.85%) 200 2.32 0 0 10,100 11,600 8,600
18/12/2025 10,100 1.3 (14.77%) 500 5.05 0 0 8,800 10,100 7,500
17/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/12/2025 9,100 2.6 (40%) 100 0.91 0 0 6,500 9,100 3,900
05/12/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
04/12/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
03/12/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
02/12/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
01/12/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
28/11/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
27/11/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
26/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/11/2025 6,500 0 (0%) 0 0 1,600 8.96 6,500 7,400 5,600
11/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/11/2025 6,500 0 (0%) 0 0 2,000 11.2 6,500 7,400 5,600
03/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/10/2025 6,500 0 (0%) 0 0 1,700 9.52 6,500 7,400 5,600
30/10/2025 6,500 0 (0%) 0 0 3,100 17.36 6,500 7,400 5,600
29/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/10/2025 6,500 0 (0%) 0 0 4,100 22.96 6,500 7,400 5,600
27/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/10/2025 6,500 0 (0%) 0 0 1,200 6.72 6,500 7,400 5,600
23/10/2025 6,500 0 (0%) 0 0 2,000 11.2 6,500 7,400 5,600
22/10/2025 6,500 0 (0%) 0 0 5,600 31.36 6,500 7,400 5,600
21/10/2025 6,500 -2.5 (-27.78%) 100 0.65 0 0 9,000 12,600 5,400
20/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
17/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
16/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
15/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
14/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
13/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
10/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
09/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
08/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
07/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
06/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
03/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
02/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
01/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
30/09/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
29/09/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
26/09/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
25/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700

Historical Data-ko - BSC

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