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
06/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/04/2026 13,000 -2 (-13.33%) 1,000 13 0 0 15,000 17,200 12,800
23/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/04/2026 14,900 1.3 (9.56%) 1,000 14.99 0 0 13,600 15,600 11,600
16/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
09/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
08/04/2026 13,600 -0.3 (-2.16%) 2,000 27.2 0 0 13,900 15,900 11,900
07/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
01/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
31/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
30/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/03/2026 13,900 0.4 (2.96%) 100 1.39 0 0 13,500 15,500 11,500
26/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/03/2026 13,500 0 (0%) 10 0.13 0 0 13,500 15,500 11,500
09/03/2026 13,500 -0.2 (-1.46%) 5,100 68.85 0 0 13,700 15,700 11,700
06/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/02/2026 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
25/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
23/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/02/2026 13,700 0 (0%) 800 10.96 0 0 13,700 15,700 11,700
11/02/2026 13,700 -0.1 (-0.72%) 670 9.17 0 0 13,800 15,800 11,800
10/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
09/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/02/2026 13,800 -1 (-6.76%) 100 1.38 0 0 14,800 17,000 12,600
04/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
02/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
30/01/2026 14,800 -2.6 (-14.94%) 100 1.48 0 0 17,400 20,000 14,800
29/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
28/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/01/2026 17,400 2.1 (13.73%) 100 1.74 0 0 15,300 17,500 13,100
21/01/2026 15,000 1.4 (10.29%) 200 3.05 0 0 13,600 15,600 11,600
20/01/2026 13,600 0 (0%) 1,800 24.48 0 0 13,600 15,600 11,600
19/01/2026 13,600 0 (0%) 200 2.72 0 0 13,600 15,600 11,600
16/01/2026 13,600 0 (0%) 1 0.02 0 0 13,600 15,600 11,600
15/01/2026 13,600 0 (0%) 201 2.74 0 0 13,600 15,600 11,600
14/01/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/01/2026 13,600 0 (0%) 3,900 53.04 0 0 13,600 15,600 11,600
12/01/2026 13,600 0 (0%) 100 1.36 0 0 13,600 15,600 11,600
09/01/2026 13,600 0 (0%) 600 8.16 0 0 13,600 15,600 11,600
08/01/2026 13,600 0 (0%) 400 5.44 0 0 13,600 15,600 11,600
07/01/2026 13,600 -0.8 (-5.56%) 109 1.49 0 0 14,400 16,500 12,300
06/01/2026 14,400 1.7 (13.39%) 100 1.44 0 0 12,700 14,600 10,800
05/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
31/12/2025 12,700 1.6 (14.41%) 302 3.83 0 0 11,100 12,700 9,500
30/12/2025 11,100 -1.7 (-13.28%) 100 1.11 0 0 12,800 14,700 10,900
29/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/12/2025 12,800 0 (0%) 9 0.1 0 0 12,800 14,700 10,900
25/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/12/2025 12,800 0 (0%) 10 0.13 0 0 12,800 14,700 10,900
23/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/12/2025 12,800 -1.8 (-12.33%) 900 11.54 0 0 14,600 16,700 12,500
19/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
18/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
16/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
15/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
12/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
11/12/2025 14,600 1.9 (14.96%) 100 1.46 0 0 12,700 14,600 10,800
10/12/2025 12,700 1.6 (14.41%) 401 5.09 0 0 11,100 12,700 9,500
09/12/2025 11,100 -0.4 (-3.48%) 100 1.11 0 0 11,500 13,200 9,800
08/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/12/2025 11,500 -2 (-14.81%) 700 8.07 0 0 13,500 15,500 11,500
04/12/2025 14,000 1.8 (14.75%) 300 4.05 0 0 12,200 14,000 10,400
03/12/2025 12,100 -1.7 (-12.32%) 200 2.43 0 0 13,800 15,800 11,800
02/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
26/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
25/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
24/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
21/11/2025 13,800 -2.3 (-14.29%) 100 1.38 0 0 16,100 18,500 13,700
20/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
18/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
14/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
13/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/11/2025 16,100 1.9 (13.38%) 102 1.64 0 0 14,200 16,300 12,100
11/11/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/11/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
07/11/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/11/2025 14,200 0 (0%) 100 1.42 0 0 14,200 19,800 8,600

Historical Data-ko - BSC

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