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
17/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
16/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
15/04/2026 24,500 -1 (-3.92%) 700 19.25 0 0 25,500 28,000 23,000
14/04/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
13/04/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
10/04/2026 25,500 -2.5 (-8.93%) 1,100 31.55 0 0 28,000 30,800 25,200
09/04/2026 28,000 0.6 (2.19%) 100 2.8 0 0 27,400 30,100 24,700
08/04/2026 27,400 1.2 (4.58%) 300 7.58 0 0 26,200 28,800 23,600
07/04/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
06/04/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/04/2026 26,200 -2.6 (-9.03%) 200 5.5 0 0 28,800 31,600 26,000
02/04/2026 28,800 1.7 (6.27%) 100 2.88 0 0 27,100 29,800 24,400
01/04/2026 27,100 0.7 (2.65%) 500 13.27 0 0 26,400 29,000 23,800
31/03/2026 26,400 0 (0%) 1 0.03 0 0 26,400 29,000 23,800
30/03/2026 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
27/03/2026 26,400 2.4 (10%) 200 5.28 0 0 24,000 26,400 21,600
26/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
25/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
24/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
23/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
20/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
19/03/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
18/03/2026 24,000 -0.5 (-2.04%) 1,000 23.5 0 0 24,500 26,900 22,100
17/03/2026 24,500 -2.5 (-9.26%) 3,000 73.5 0 0 27,000 29,700 24,300
16/03/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
13/03/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
12/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 29,700 24,300
11/03/2026 27,000 0.5 (1.89%) 300 8.1 0 0 26,500 29,100 23,900
10/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
09/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
06/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
05/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
04/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
03/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
02/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
27/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
26/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
25/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
24/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
23/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
13/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
11/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
10/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
09/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
06/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
05/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
04/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
03/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
02/02/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
30/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
29/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
28/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
27/01/2026 26,500 0 (0%) 1 0.03 0 0 26,500 29,100 23,900
26/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
23/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
22/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
21/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
20/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
19/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
15/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
14/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
13/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
09/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
08/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
07/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
06/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
05/01/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
31/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
30/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
29/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
26/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
25/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
24/12/2025 26,500 0 (0%) 200 5.3 0 0 26,500 29,100 23,900
23/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
22/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
19/12/2025 26,500 0.1 (0.38%) 2,000 53 0 0 26,400 29,000 23,800
18/12/2025 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
17/12/2025 26,400 -0.6 (-2.22%) 100 2.64 0 0 27,000 29,700 24,300
16/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
15/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
10/12/2025 27,000 0.6 (2.27%) 100 2.7 0 0 26,400 29,000 23,800
09/12/2025 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
08/12/2025 26,400 -1.9 (-6.71%) 1,108 33.99 0 0 28,300 31,100 25,500
05/12/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
04/12/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
03/12/2025 28,300 0 (0%) 1 0.03 0 0 28,300 31,100 25,500
02/12/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
01/12/2025 28,300 -0.2 (-0.7%) 1,200 33.96 0 0 28,500 31,300 25,700
28/11/2025 28,500 -0.2 (-0.7%) 600 17.1 0 0 28,700 31,500 25,900
27/11/2025 28,700 0 (0%) 2 0.06 0 0 28,700 31,500 25,900
26/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
25/11/2025 28,700 0 (0%) 400 11.48 0 0 28,700 31,500 25,900
24/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
21/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
20/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
19/11/2025 28,700 2.6 (9.96%) 100 2.87 0 0 26,100 28,700 23,500
18/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
17/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
14/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
13/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
12/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
11/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
10/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
07/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
06/11/2025 26,100 -0.1 (-0.38%) 101 2.64 0 0 26,200 28,800 23,600
05/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
04/11/2025 26,200 0 (0%) 2 0.05 0 0 26,200 28,800 23,600
03/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
31/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
30/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
29/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
28/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
27/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
24/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
23/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
22/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
21/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
20/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600

Historical Data-ko - BSC

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