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
17/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
16/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
13/03/2026 30,300 0 (0%) 31 0.94 0 0 30,300 34,800 25,800
12/03/2026 30,300 0 (0%) 7 0.18 0 0 30,300 34,800 25,800
11/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
10/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
09/03/2026 30,300 0 (0%) 10 0.29 0 0 30,300 34,800 25,800
06/03/2026 30,300 0 (0%) 100 3.03 0 0 30,300 34,800 25,800
05/03/2026 30,300 0 (0%) 2 0.05 0 0 30,300 34,800 25,800
04/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
03/03/2026 30,500 3.6 (13.38%) 349 10.6 0 0 26,900 30,900 22,900
02/03/2026 26,900 0 (0%) 14 0.42 0 0 26,900 30,900 22,900
27/02/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
26/02/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
25/02/2026 26,900 0 (0%) 2 0.05 0 0 26,900 30,900 22,900
24/02/2026 26,900 0 (0%) 1 0.03 0 0 26,900 30,900 22,900
23/02/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
13/02/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
12/02/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
11/02/2026 26,900 0 (0%) 200 5.38 0 0 26,900 30,900 22,900
10/02/2026 26,900 0 (0%) 100 2.69 0 0 26,900 30,900 22,900
09/02/2026 26,900 -3.5 (-11.51%) 101 2.72 0 0 30,400 34,900 25,900
06/02/2026 30,400 0 (0%) 1 0.03 0 0 30,400 34,900 25,900
05/02/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
04/02/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
03/02/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
02/02/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
30/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
29/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
28/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
27/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
26/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
23/01/2026 30,400 0 (0%) 5 0.15 0 0 30,400 34,900 25,900
22/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
21/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
20/01/2026 30,400 0 (0%) 100 3.04 0 0 30,400 34,900 25,900
19/01/2026 30,400 0 (0%) 2 0.05 0 0 30,400 34,900 25,900
16/01/2026 30,400 3.9 (14.72%) 200 6.08 0 0 26,500 30,400 22,600
15/01/2026 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
14/01/2026 26,500 3.4 (14.72%) 210 5.57 0 0 23,100 26,500 19,700
13/01/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
12/01/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
09/01/2026 23,100 -3.9 (-14.44%) 200 4.62 18,719 467.98 27,000 31,000 23,000
08/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/01/2026 27,000 0 (0%) 16 0.4 0 0 27,000 31,000 23,000
31/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/12/2025 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
23/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/12/2025 27,000 0 (0%) 14 0.38 0 0 27,000 31,000 23,000
08/12/2025 27,000 3.5 (14.89%) 100 2.7 0 0 23,500 27,000 20,000
05/12/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
04/12/2025 23,500 -4 (-14.55%) 100 2.35 0 0 27,500 31,600 23,400
03/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
02/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
01/12/2025 27,500 0 (0%) 13 0.32 0 0 27,500 31,600 23,400
28/11/2025 27,500 0 (0%) 100 2.75 0 0 27,500 31,600 23,400
27/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
26/11/2025 27,500 2.8 (11.34%) 100 2.75 0 0 24,700 28,400 21,000
25/11/2025 24,700 3.2 (14.88%) 102 2.51 0 0 21,500 24,700 18,300
24/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
21/11/2025 21,500 0 (0%) 23 0.5 0 0 21,500 24,700 18,300
20/11/2025 21,500 -3.5 (-14.%) 201 4.33 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 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/11/2025 25,000 1 (4.17%) 223 5.56 0 0 24,000 27,600 20,400
14/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/11/2025 24,000 0 (0%) 20 0.51 0 0 24,000 27,600 20,400
12/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/11/2025 25,500 0 (0%) 37 0.94 0 0 25,500 29,300 21,700
06/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/11/2025 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
03/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
31/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
30/10/2025 25,500 -0.4 (-1.54%) 100 2.55 0 0 25,900 29,700 22,100
29/10/2025 25,900 0 (0%) 5 0.11 0 0 25,900 29,700 22,100
28/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
27/10/2025 25,900 0 (0%) 5 0.13 0 0 25,900 29,700 22,100
24/10/2025 26,000 1.5 (6.12%) 800 20.7 0 0 24,500 28,100 20,900
23/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
22/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
21/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
20/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
17/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
16/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
15/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
14/10/2025 24,500 0 (0%) 7 0.16 0 0 24,500 28,100 20,900
13/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
10/10/2025 24,500 0 (0%) 200 4.9 0 0 24,500 28,100 20,900
09/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
08/10/2025 24,500 0 (0%) 1 0.02 0 0 24,500 28,100 20,900
07/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
06/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
03/10/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
02/10/2025 24,500 0.5 (2.08%) 2,500 61.25 0 0 24,000 33,600 14,400
01/10/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
30/09/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
29/09/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
26/09/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
25/09/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
24/09/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
23/09/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
22/09/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
19/09/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/09/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
17/09/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400

Historical Data-ko - BSC

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