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
10/03/2026 19,900 0 (0%) 100 1.99 0 0 19,900 22,800 17,000
09/03/2026 19,900 0 (0%) 401 7.99 0 0 19,900 22,800 17,000
06/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
04/03/2026 19,900 0 (0%) 1,715 34.13 0 0 19,900 22,800 17,000
03/03/2026 19,900 -0.1 (-0.5%) 600 11.94 0 0 20,000 23,000 17,000
02/03/2026 19,900 -0.1 (-0.5%) 200 3.99 0 0 20,000 23,000 17,000
27/02/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
26/02/2026 20,000 0 (0%) 300 5.99 0 0 20,000 23,000 17,000
25/02/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
24/02/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
23/02/2026 20,000 0 (0%) 600 12 0 0 20,000 23,000 17,000
16/02/2026 20,000 0 (0%) 0 0 0 0 20,000 0 0
13/02/2026 20,000 0 (0%) 2,700 54 0 0 20,000 23,000 17,000
12/02/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
11/02/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
10/02/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
09/02/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
06/02/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
05/02/2026 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
04/02/2026 20,000 0.3 (1.52%) 200 4 0 0 19,700 22,600 16,800
03/02/2026 19,300 -0.7 (-3.5%) 200 3.93 0 0 20,000 23,000 17,000
02/02/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
30/01/2026 20,000 0.2 (1.01%) 3,500 70 0 0 19,800 22,700 16,900
29/01/2026 20,000 -0.4 (-1.96%) 1,200 23.8 0 0 20,400 23,400 17,400
28/01/2026 20,400 0 (0%) 100 2.04 0 0 20,400 23,400 17,400
27/01/2026 20,400 0 (0%) 209 4.26 0 0 20,400 23,400 17,400
26/01/2026 20,400 0 (0%) 300 6.12 0 0 20,400 23,400 17,400
23/01/2026 20,400 0 (0%) 133 2.71 0 0 20,400 23,400 17,400
22/01/2026 20,400 0 (0%) 106 2.16 0 0 20,400 23,400 17,400
21/01/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
20/01/2026 20,400 0 (0%) 101 2.06 0 0 20,400 23,400 17,400
19/01/2026 20,400 0 (0%) 117 2.39 0 0 20,400 23,400 17,400
16/01/2026 20,400 0 (0%) 110 2.24 0 0 20,400 23,400 17,400
15/01/2026 20,400 0 (0%) 133 2.71 0 0 20,400 23,400 17,400
14/01/2026 20,400 0 (0%) 105 2.14 0 0 20,400 23,400 17,400
13/01/2026 20,400 0 (0%) 110 2.24 0 0 20,400 23,400 17,400
12/01/2026 20,400 0 (0%) 110 2.24 0 0 20,400 23,400 17,400
09/01/2026 20,400 0 (0%) 635 12.95 0 0 20,400 23,400 17,400
08/01/2026 20,400 0.1 (0.49%) 1,100 22.42 0 0 20,300 23,300 17,300
07/01/2026 19,800 -0.2 (-1%) 2,056 41.72 0 0 20,000 23,000 17,000
06/01/2026 20,000 0.4 (2.04%) 1,002 20.04 0 0 19,600 22,500 16,700
05/01/2026 19,600 0 (0%) 5 0.1 0 0 19,600 22,500 16,700
31/12/2025 19,100 0.1 (0.53%) 1,002 19.59 0 0 19,000 21,800 16,200
30/12/2025 19,000 -3 (-13.64%) 1,000 19.02 0 0 22,000 25,300 18,700
29/12/2025 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
26/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/12/2025 22,000 0 (0%) 1 0.03 0 0 22,000 25,300 18,700
23/12/2025 22,000 1.9 (9.45%) 100 2.2 0 0 20,100 23,100 17,100
22/12/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
19/12/2025 20,100 0.1 (0.5%) 145 3 0 0 20,000 23,000 17,000
18/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/12/2025 20,000 0 (0%) 0 0 20,000 340 20,000 23,000 17,000
16/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/12/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
04/12/2025 20,000 -1.3 (-6.1%) 2,421 48.42 0 0 21,300 24,400 18,200
03/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
02/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
01/12/2025 21,300 -3.7 (-14.8%) 1,997 42.55 0 0 25,000 28,700 21,300
28/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/11/2025 25,000 0 (0%) 500 10.65 0 0 25,000 28,700 21,300
20/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/11/2025 25,000 5 (25%) 100 2.5 0 0 20,000 28,000 12,000
17/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
14/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
13/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
11/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
10/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/11/2025 20,000 0 (0%) 10 0.22 0 0 20,000 23,000 17,000
04/11/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
03/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/10/2025 20,000 0 (0%) 8 0.18 0 0 20,000 23,000 17,000
30/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/10/2025 20,000 0 (0%) 23 0.51 0 0 20,000 23,000 17,000
24/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/10/2025 20,000 0 (0%) 40 0.8 0 0 20,000 23,000 17,000
15/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/10/2025 20,000 1.1 (5.82%) 200 4 0 0 18,900 21,700 16,100
01/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
30/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
29/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/09/2025 18,800 -3.3 (-14.93%) 700 13.24 0 0 22,100 25,400 18,800
25/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
24/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
23/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
19/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
18/09/2025 22,100 2.1 (10.5%) 1,900 41.99 0 0 20,000 23,000 17,000
17/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000

Historical Data-ko - BSC

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