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
12/02/2026 12,200 0 (0%) 500 6.1 0 0 12,200 14,000 10,400
11/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
10/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
09/02/2026 12,200 0.2 (1.67%) 100 1.22 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/02/2026 12,000 0 (0%) 500 6 0 0 12,000 13,800 10,200
30/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/01/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
22/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/01/2026 12,000 0 (0%) 700 8.4 0 0 12,000 13,800 10,200
20/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/01/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
09/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/12/2025 12,000 0.5 (4.35%) 500 6 0 0 11,500 13,200 9,800
26/12/2025 11,500 0.5 (4.55%) 400 4.6 0 0 11,000 12,600 9,400
25/12/2025 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
24/12/2025 11,000 -0.5 (-4.35%) 100 1.1 0 0 11,500 13,200 9,800
23/12/2025 11,500 0 (0%) 100 1.15 0 0 11,500 13,200 9,800
22/12/2025 11,000 0 (0%) 1,500 17.3 0 0 11,000 12,600 9,400
19/12/2025 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
18/12/2025 11,000 -1 (-8.33%) 1,100 12.1 0 0 12,000 13,800 10,200
17/12/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
16/12/2025 12,000 0 (0%) 1,200 14.4 0 0 12,000 13,800 10,200
15/12/2025 12,300 -1.7 (-12.14%) 3,300 39.63 0 0 14,000 16,100 11,900
12/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/11/2025 14,000 1.5 (12%) 300 4.2 0 0 12,500 14,300 10,700
24/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/11/2025 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
20/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/11/2025 12,500 0 (0%) 3 0.04 0 0 12,500 14,300 10,700
14/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/11/2025 12,500 0.3 (2.46%) 400 5 0 0 12,200 14,000 10,400
12/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
10/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
07/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
06/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
04/11/2025 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
03/11/2025 12,500 -1.8 (-12.59%) 2,000 24.43 0 0 14,300 16,400 12,200
31/10/2025 14,300 0.3 (2.14%) 3,300 47.19 0 0 14,000 16,100 11,900
30/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/10/2025 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
21/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/10/2025 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
16/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/10/2025 14,000 -1 (-6.67%) 300 4.2 0 0 15,000 17,200 12,800
13/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/10/2025 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
07/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/10/2025 15,000 1 (7.14%) 100 1.5 0 0 14,000 16,100 11,900
03/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/09/2025 14,000 0 (0%) 2,100 29.4 0 0 14,000 16,100 11,900
18/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/09/2025 14,000 0 (0%) 817 11.45 0 0 14,000 16,100 11,900
08/09/2025 14,000 0 (0%) 2 0.03 0 0 14,000 16,100 11,900
05/09/2025 14,000 0 (0%) 201 2.82 0 0 14,000 16,100 11,900
04/09/2025 14,000 -2 (-12.5%) 200 2.8 0 0 16,000 18,400 13,600
03/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/08/2025 16,000 0 (0%) 17 0.26 0 0 16,000 18,400 13,600
27/08/2025 16,000 0 (0%) 2 0.03 0 0 16,000 18,400 13,600
26/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/08/2025 16,000 1 (6.67%) 700 11.2 0 0 15,000 17,200 12,800
22/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/08/2025 15,000 0 (0%) 18 0.27 0 0 15,000 17,200 12,800
20/08/2025 14,900 -0.5 (-3.25%) 500 7.5 0 0 15,400 17,700 13,100
19/08/2025 15,400 0 (0%) 230 3.56 0 0 15,400 17,700 13,100
18/08/2025 15,400 0 (0%) 33 0.51 0 0 15,400 17,700 13,100
15/08/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
14/08/2025 16,000 1.3 (8.84%) 3,167 48.71 0 0 14,700 16,900 12,500
13/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500

Historical Data-ko - BSC

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