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
19/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
18/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
17/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
16/03/2026 35,700 0 (0%) 2 0.06 0 0 35,700 41,000 30,400
13/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
12/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
11/03/2026 35,700 0 (0%) 2 0.06 0 0 35,700 41,000 30,400
10/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
09/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
06/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
05/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
04/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
03/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
02/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
27/02/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
26/02/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
25/02/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
24/02/2026 35,700 -6.3 (-15%) 101 3.61 0 0 42,000 48,300 35,700
23/02/2026 42,000 0 (0%) 26 0.93 0 0 42,000 48,300 35,700
13/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
12/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
11/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
10/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
09/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
06/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
05/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
04/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
03/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
02/02/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
30/01/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
29/01/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
28/01/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
27/01/2026 42,000 -27.9 (-39.91%) 100 4.2 0 0 69,900 97,800 42,000
26/01/2026 69,900 0 (0%) 0 0 0 0 69,900 97,800 42,000
23/01/2026 69,900 0 (0%) 0 0 0 0 69,900 97,800 42,000
22/01/2026 69,900 0 (0%) 0 0 0 0 69,900 97,800 42,000
21/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
20/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
19/01/2026 69,900 0 (0%) 1 0.07 0 0 69,900 80,300 59,500
16/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
15/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
14/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
13/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
12/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
09/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
08/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
07/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
06/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
05/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
31/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
30/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
29/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
26/12/2025 69,900 0 (0%) 2 0.12 0 0 69,900 80,300 59,500
25/12/2025 69,900 0 (0%) 6 0.36 0 0 69,900 80,300 59,500
24/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
23/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
22/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
19/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
18/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
17/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
16/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
15/12/2025 69,900 0 (0%) 3 0.18 0 0 69,900 80,300 59,500
12/12/2025 69,900 3.9 (5.91%) 100 6.99 0 0 66,000 75,900 56,100
11/12/2025 66,000 0 (0%) 0 0 0 0 66,000 75,900 56,100
10/12/2025 55,300 -9.7 (-14.92%) 300 19.8 0 0 65,000 74,700 55,300
09/12/2025 65,000 0 (0%) 2 0.13 0 0 65,000 74,700 55,300
08/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
05/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
04/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
03/12/2025 65,000 0 (0%) 1 0.07 0 0 65,000 74,700 55,300
02/12/2025 66,000 7 (11.86%) 400 26 0 0 59,000 67,800 50,200
01/12/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
28/11/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
27/11/2025 59,000 0 (0%) 100 5.9 0 0 59,000 67,800 50,200
26/11/2025 59,000 0 (0%) 1 0.06 0 0 59,000 67,800 50,200
25/11/2025 59,000 0 (0%) 1 0.06 0 0 59,000 67,800 50,200
24/11/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
21/11/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
20/11/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
19/11/2025 59,000 1 (1.72%) 300 17.7 0 0 58,000 66,700 49,300
18/11/2025 58,000 2.8 (5.07%) 500 29 0 0 55,200 63,400 47,000
17/11/2025 55,200 7.2 (15%) 3,400 187.68 0 0 48,000 55,200 40,800
14/11/2025 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
13/11/2025 48,000 0 (0%) 108 5.18 0 0 48,000 55,200 40,800
12/11/2025 48,000 0 (0%) 100 4.8 0 0 48,000 55,200 40,800
11/11/2025 49,000 6 (13.95%) 241 11.36 0 0 43,000 49,400 36,600
10/11/2025 43,000 4.8 (12.57%) 503 21.61 0 0 38,200 43,900 32,500
07/11/2025 38,200 4.9 (14.71%) 455 17.38 0 0 33,300 38,200 28,400
06/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
05/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
04/11/2025 33,300 4.3 (14.83%) 100 3.33 0 0 29,000 33,300 24,700
03/11/2025 29,000 3 (11.54%) 200 5.8 0 0 26,000 29,900 22,100
31/10/2025 26,000 2.5 (10.64%) 200 5.2 0 0 23,500 27,000 20,000
30/10/2025 23,500 3 (14.63%) 1,500 35.2 0 0 20,500 23,500 17,500
29/10/2025 20,500 2.6 (14.53%) 500 10.25 0 0 17,900 20,500 15,300
28/10/2025 17,900 2.3 (14.74%) 700 12.53 45,000 598.5 15,600 17,900 13,300
27/10/2025 15,600 1.8 (13.04%) 100 1.56 0 0 13,800 15,800 11,800
24/10/2025 13,800 1.8 (15%) 100 1.38 0 0 12,000 13,800 10,200
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/10/2025 12,000 1.5 (14.29%) 100 1.2 0 0 10,500 12,000 9,000
16/10/2025 10,500 3 (40%) 400 4.2 0 0 7,500 10,500 4,500
15/10/2025 7,500 0 (0%) 0 0 0 0 7,500 10,500 4,500
14/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
09/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
08/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
07/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
29/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400

Historical Data-ko - BSC

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