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
26/03/2026 13,800 -0.2 (-1.43%) 300 4.13 0 0 14,000 15,400 12,600
25/03/2026 14,000 1.2 (9.38%) 1,000 14 0 0 12,800 14,000 11,600
24/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
23/03/2026 12,800 0 (0%) 74 0.95 0 0 12,800 14,000 11,600
20/03/2026 12,800 0.2 (1.59%) 200 2.56 0 0 12,600 13,800 11,400
19/03/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/03/2026 12,600 0 (0%) 10 0.12 0 0 12,600 13,800 11,400
17/03/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
16/03/2026 12,600 0 (0%) 100 1.26 0 0 12,600 13,800 11,400
13/03/2026 12,600 -1.4 (-10%) 366 4.61 0 0 14,000 15,400 12,600
12/03/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
11/03/2026 14,000 0 (0%) 1 0.01 0 0 14,000 15,400 12,600
10/03/2026 14,000 0 (0%) 200 2.8 0 0 14,000 15,400 12,600
09/03/2026 14,000 1.1 (8.53%) 520 7.01 0 0 12,900 14,100 11,700
06/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
03/03/2026 12,900 0 (0%) 6 0.08 0 0 12,900 14,100 11,700
02/03/2026 12,900 0 (0%) 512 6.6 0 0 12,900 14,100 11,700
27/02/2026 12,900 -0.1 (-0.77%) 1,000 12.9 0 0 13,000 14,300 11,700
26/02/2026 13,000 0.5 (4%) 101 1.31 0 0 12,500 13,700 11,300
25/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/02/2026 12,500 0 (0%) 21 0.26 0 0 12,500 13,700 11,300
13/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
10/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
09/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
06/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
04/02/2026 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 13,500 11,100
03/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/02/2026 12,300 0 (0%) 3 0.04 0 0 12,300 13,500 11,100
30/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
29/01/2026 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
28/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
27/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
26/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
23/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
22/01/2026 12,300 -0.2 (-1.6%) 2,500 30.79 0 0 12,500 13,700 11,300
21/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
20/01/2026 12,500 0 (0%) 320 4 0 0 12,500 13,700 11,300
19/01/2026 12,500 0 (0%) 2,500 31.25 0 0 12,500 13,700 11,300
16/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
15/01/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
14/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
13/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
09/01/2026 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
08/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
07/01/2026 12,500 0 (0%) 3 0.04 0 0 12,500 13,700 11,300
06/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/01/2026 12,500 0 (0%) 4 0.05 0 0 12,500 13,700 11,300
31/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
30/12/2025 12,500 -1 (-7.41%) 600 7.5 0 0 13,500 14,800 12,200
29/12/2025 13,500 0 (0%) 5 0.06 0 0 13,500 14,800 12,200
26/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
25/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
24/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
23/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
22/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
19/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
18/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
17/12/2025 13,500 0 (0%) 7 0.09 0 0 13,500 14,800 12,200
16/12/2025 13,500 0 (0%) 4 0.05 0 0 13,500 14,800 12,200
15/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
12/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
11/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
10/12/2025 13,500 0 (0%) 4 0.05 0 0 13,500 14,800 12,200
09/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
05/12/2025 13,500 0.5 (3.85%) 200 2.7 0 0 13,000 14,300 11,700
04/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
03/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
02/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
01/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
26/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
25/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
24/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
20/11/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
19/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
18/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
17/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
13/11/2025 13,000 0 (0%) 103 1.34 0 0 13,000 14,300 11,700
12/11/2025 13,000 0 (0%) 200 2.6 0 0 13,000 14,300 11,700
11/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/11/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
07/11/2025 13,000 0.5 (4%) 700 8.8 0 0 12,500 13,700 11,300
06/11/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
05/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
04/11/2025 12,500 0 (0%) 3 0.03 0 0 12,500 13,700 11,300
03/11/2025 12,500 0 (0%) 77 0.96 0 0 12,500 13,700 11,300
31/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
30/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
29/10/2025 12,500 0 (0%) 36 0.45 0 0 12,500 13,700 11,300
28/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
27/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/10/2025 12,500 1 (8.7%) 100 1.25 0 0 11,500 12,600 10,400
23/10/2025 11,500 -1.2 (-9.45%) 200 2.31 0 0 12,700 13,900 11,500
22/10/2025 12,700 0 (0%) 100 1.27 0 0 12,700 13,900 11,500
21/10/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
20/10/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
17/10/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
16/10/2025 12,700 -0.4 (-3.05%) 602 7.76 0 0 13,100 14,400 11,800
15/10/2025 13,100 -0.1 (-0.76%) 200 2.62 0 0 13,200 14,500 11,900
14/10/2025 13,200 0 (0%) 700 9.24 0 0 13,200 14,500 11,900
13/10/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/10/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/10/2025 13,200 0 (0%) 300 3.96 0 0 13,200 14,500 11,900
08/10/2025 13,200 0 (0%) 900 11.83 0 0 13,200 14,500 11,900
07/10/2025 13,200 -0.1 (-0.75%) 100 1.32 0 0 13,300 14,600 12,000
06/10/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
03/10/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
02/10/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
01/10/2025 13,300 -0.2 (-1.48%) 1,300 17.39 0 0 13,500 14,800 12,200
30/09/2025 13,500 0 (0%) 500 6.75 0 0 13,500 14,800 12,200
29/09/2025 13,500 0 (0%) 70 0.86 0 0 13,500 14,800 12,200
26/09/2025 13,500 -0.3 (-2.17%) 1,000 13.71 0 0 13,800 15,100 12,500

Historical Data-ko - BSC

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