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
18/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/03/2026 17,500 1.4 (8.7%) 100 1.75 0 0 16,100 18,500 13,700
04/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
13/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/02/2026 16,100 2.1 (15%) 100 1.61 0 0 14,000 16,100 11,900
11/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/01/2026 14,000 -1.5 (-9.68%) 100 1.4 0 0 15,500 17,800 13,200
26/01/2026 15,500 0.5 (3.33%) 200 3.1 0 0 15,000 17,200 12,800
23/01/2026 15,000 0.1 (0.67%) 1,000 15 0 0 14,900 17,100 12,700
22/01/2026 14,900 1.9 (14.62%) 100 1.49 0 0 13,000 14,900 11,100
21/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/01/2026 13,000 0 (0%) 2 0.03 0 0 13,000 14,900 11,100
15/01/2026 13,000 -1.9 (-12.75%) 100 1.3 0 0 14,900 17,100 12,700
14/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
13/01/2026 16,600 0 (0%) 901 13.46 0 0 16,600 19,000 14,200
12/01/2026 17,200 1.2 (7.5%) 200 3.32 0 0 16,000 18,400 13,600
09/01/2026 16,000 0 (0%) 0 0 1,182,000 16,075.2 16,000 18,400 13,600
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/01/2026 16,000 1 (6.67%) 100 1.6 0 0 15,000 17,200 12,800
05/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/12/2025 15,000 -2 (-11.76%) 2,200 33 0 0 17,000 19,500 14,500
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/12/2025 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500
26/12/2025 17,000 0 (0%) 10 0.17 0 0 17,000 19,500 14,500
25/12/2025 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
24/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/12/2025 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
12/12/2025 17,000 2.2 (14.86%) 1,900 32.28 0 0 14,800 17,000 12,600
11/12/2025 14,800 -2.4 (-13.95%) 301 4.46 0 0 17,200 19,700 14,700
10/12/2025 17,200 2.2 (14.67%) 111 1.88 0 0 15,000 17,200 12,800
09/12/2025 15,000 -1.5 (-9.09%) 601 9.02 0 0 16,500 18,900 14,100
08/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/12/2025 16,500 0 (0%) 20 0.33 0 0 16,500 18,900 14,100
03/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/11/2025 16,500 0 (0%) 10 0.17 0 0 16,500 18,900 14,100
25/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/11/2025 16,500 -2.4 (-12.7%) 100 1.65 0 0 18,900 21,700 16,100
21/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
20/11/2025 18,900 2.3 (13.86%) 280 5.29 0 0 16,600 19,000 14,200
19/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/11/2025 16,700 1 (6.37%) 800 13.27 0 0 15,700 18,000 13,400
17/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
14/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
13/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
11/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/11/2025 15,700 0 (0%) 3 0.05 0 0 15,700 18,000 13,400
05/11/2025 15,700 -0.4 (-2.48%) 500 7.85 0 0 16,100 18,500 13,700
04/11/2025 16,600 0 (0%) 601 9.67 0 0 16,600 19,000 14,200
03/11/2025 16,600 -1.6 (-8.79%) 1,005 16.63 0 0 18,200 20,900 15,500
31/10/2025 16,600 -1.4 (-7.78%) 702 12.75 0 0 18,000 20,700 15,300
30/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/10/2025 19,000 1 (5.56%) 1,000 19 0 0 18,000 20,700 15,300
28/10/2025 18,000 2 (12.5%) 304 5.47 0 0 16,000 18,400 13,600
27/10/2025 16,000 -2.6 (-13.98%) 1,200 19.2 0 0 18,600 21,300 15,900
24/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
23/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
22/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
21/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
20/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
17/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
16/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
15/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
14/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
13/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/10/2025 18,600 0.5 (2.76%) 100 1.86 0 0 18,100 20,800 15,400
09/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
08/10/2025 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
07/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
01/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
29/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
26/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
23/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400

Historical Data-ko - BSC

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