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
03/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
02/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
27/02/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
26/02/2026 175,000 4 (2.34%) 300 52.5 0 0 171,000 196,600 145,400
25/02/2026 171,000 -1.2 (-0.7%) 200 34.2 0 0 172,200 198,000 146,400
24/02/2026 170,000 10 (6.25%) 5,201 895.37 0 0 160,000 184,000 136,000
23/02/2026 160,000 0 (0%) 2 0.32 0 0 160,000 184,000 136,000
16/02/2026 160,000 0 (0%) 0 0 0 0 160,000 0 0
13/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
12/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
11/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
10/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
09/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
06/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
05/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
04/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
03/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
02/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
30/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
29/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
28/01/2026 160,000 0 (0%) 102 16.32 0 0 160,000 184,000 136,000
27/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
26/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
23/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
22/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
21/01/2026 160,000 0 (0%) 7 0.96 0 0 160,000 184,000 136,000
20/01/2026 160,000 0 (0%) 6 0.82 0 0 160,000 184,000 136,000
19/01/2026 160,000 0 (0%) 7 0.95 0 0 160,000 184,000 136,000
16/01/2026 160,000 0 (0%) 6 0.82 0 0 160,000 184,000 136,000
15/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
14/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
13/01/2026 160,000 15 (10.34%) 800 128 0 0 145,000 166,700 123,300
12/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
09/01/2026 145,000 0 (0%) 1 0.14 0 0 145,000 166,700 123,300
08/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
07/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
06/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
05/01/2026 145,000 0 (0%) 2 0.25 0 0 145,000 166,700 123,300
31/12/2025 145,000 -25 (-14.71%) 100 14.5 0 0 170,000 195,500 144,500
30/12/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
29/12/2025 170,000 0.1 (0.06%) 1,000 170 0 0 169,900 195,300 144,500
26/12/2025 169,900 0 (0%) 0 0 0 0 169,900 195,300 144,500
25/12/2025 169,900 0 (0%) 0 0 0 0 169,900 195,300 144,500
24/12/2025 169,900 3.2 (1.92%) 109 18.27 0 0 166,700 191,700 141,700
23/12/2025 166,700 0 (0%) 0 0 0 0 166,700 191,700 141,700
22/12/2025 166,700 0 (0%) 0 0 0 0 166,700 191,700 141,700
19/12/2025 166,700 0 (0%) 0 0 0 0 166,700 191,700 141,700
18/12/2025 166,700 0 (0%) 1 0.17 0 0 166,700 191,700 141,700
17/12/2025 166,700 0 (0%) 200 33.34 0 0 166,700 191,700 141,700
16/12/2025 166,700 21.7 (14.97%) 101 16.82 0 0 145,000 166,700 123,300
15/12/2025 145,000 0 (0%) 2 0.29 0 0 145,000 166,700 123,300
12/12/2025 145,000 0 (0%) 2 0.25 0 0 145,000 166,700 123,300
11/12/2025 145,000 0 (0%) 400 58 0 0 145,000 166,700 123,300
10/12/2025 145,000 9 (6.62%) 600 87 0 0 136,000 156,400 115,600
09/12/2025 136,000 0 (0%) 0 0 0 0 136,000 156,400 115,600
08/12/2025 136,000 9 (7.09%) 100 13.6 0 0 127,000 146,000 108,000
05/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
04/12/2025 127,000 0 (0%) 8 0.89 0 0 127,000 146,000 108,000
03/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
02/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
01/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
28/11/2025 127,000 -18 (-12.41%) 100 12.7 0 0 145,000 166,700 123,300
27/11/2025 145,000 9 (6.62%) 1,619 234.81 0 0 136,000 156,400 115,600
26/11/2025 136,000 0 (0%) 0 0 0 0 136,000 156,400 115,600
25/11/2025 136,000 0 (0%) 0 0 0 0 136,000 156,400 115,600
24/11/2025 136,000 9 (7.09%) 1,000 136 0 0 127,000 146,000 108,000
21/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
20/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
19/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
18/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
17/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
14/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
13/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
12/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
11/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
10/11/2025 127,000 0 (0%) 24 2.61 0 0 127,000 146,000 108,000
07/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
06/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
05/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
04/11/2025 127,000 0 (0%) 2 0.22 0 0 127,000 146,000 108,000
03/11/2025 127,000 0 (0%) 1 0.11 0 0 127,000 146,000 108,000
31/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
30/10/2025 127,000 -12 (-8.63%) 301 38.23 0 0 139,000 159,800 118,200
29/10/2025 139,000 11.8 (9.28%) 105 14.59 0 0 127,200 146,200 108,200
28/10/2025 128,000 0.8 (0.63%) 5,200 661.6 0 0 127,200 146,200 108,200
27/10/2025 127,200 0 (0%) 0 0 0 0 127,200 146,200 108,200
24/10/2025 127,200 -18.2 (-12.52%) 100 12.72 0 0 145,400 167,200 123,600
23/10/2025 146,000 19 (14.96%) 3,001 436.24 0 0 127,000 146,000 108,000
22/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
21/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
20/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
17/10/2025 127,000 -8 (-5.93%) 1,004 127.54 0 0 135,000 155,200 114,800
16/10/2025 135,000 8 (6.3%) 2,400 324 0 0 127,000 146,000 108,000
15/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
14/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
13/10/2025 127,000 0 (0%) 1 0.13 0 0 127,000 146,000 108,000
10/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
09/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
08/10/2025 127,000 0 (0%) 1 0.13 0 0 127,000 146,000 108,000
07/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
06/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
03/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
02/10/2025 127,000 -11.5 (-8.3%) 100 12.7 0 0 138,500 159,200 117,800
01/10/2025 149,900 0.4 (0.27%) 201 27.83 0 0 149,500 171,900 127,100
30/09/2025 149,500 0 (0%) 0 0 0 0 149,500 171,900 127,100
29/09/2025 149,500 0 (0%) 0 0 0 0 149,500 171,900 127,100
26/09/2025 149,500 19.5 (15%) 201 30.05 0 0 130,000 149,500 110,500
25/09/2025 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
24/09/2025 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
23/09/2025 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
22/09/2025 130,000 2 (1.56%) 3,100 403 0 0 128,000 147,200 108,800
19/09/2025 128,000 0 (0%) 500 64 0 0 128,000 147,200 108,800
18/09/2025 128,000 0 (0%) 2,101 268.93 0 0 128,000 147,200 108,800
17/09/2025 128,000 0 (0%) 2 0.26 0 0 128,000 147,200 108,800
16/09/2025 128,000 0 (0%) 0 0 2,000 240 128,000 147,200 108,800
15/09/2025 128,000 0 (0%) 300 38.4 0 0 128,000 147,200 108,800
12/09/2025 128,000 0 (0%) 5 0.64 0 0 128,000 147,200 108,800
11/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
10/09/2025 128,000 0 (0%) 300 38.4 0 0 128,000 147,200 108,800
09/09/2025 128,000 3 (2.4%) 700 89.6 0 0 125,000 143,700 106,300
08/09/2025 125,000 1 (0.81%) 500 62.5 0 0 124,000 142,600 105,400
05/09/2025 125,000 2 (1.63%) 901 111.73 0 0 123,000 141,400 104,600
04/09/2025 123,000 1 (0.82%) 201 24.73 0 0 122,000 140,300 103,700
03/09/2025 122,000 0 (0%) 0 0 0 0 122,000 140,300 103,700

Historical Data-ko - BSC

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