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
07/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
06/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
05/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
04/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
29/04/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
28/04/2026 17,150 1.1 (6.85%) 7,100 115.05 0 0 16,050 17,150 14,950
24/04/2026 16,050 1.05 (7.%) 6,600 103.12 0 0 15,000 16,050 13,950
23/04/2026 15,000 0.3 (2.04%) 3,900 57.97 0 0 14,700 15,700 13,700
22/04/2026 14,700 -0.3 (-2%) 200 2.89 0 0 15,000 16,050 13,950
21/04/2026 15,000 0.3 (2.04%) 900 13.51 0 0 14,700 15,700 13,700
20/04/2026 14,700 -0.95 (-6.07%) 100 1.47 0 0 15,650 16,700 14,600
17/04/2026 15,650 0 (0%) 1,500 22.3 0 0 15,650 16,700 14,600
16/04/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
15/04/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
14/04/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
13/04/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
10/04/2026 15,650 0.55 (3.64%) 200 3.07 0 0 15,100 16,150 14,050
09/04/2026 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
08/04/2026 15,100 0 (0%) 1,800 27.22 0 0 15,100 16,150 14,050
07/04/2026 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
06/04/2026 15,100 -0.35 (-2.27%) 800 12.08 0 0 15,450 16,500 14,400
03/04/2026 15,450 0.45 (3%) 1,600 24.74 0 0 15,000 16,050 13,950
02/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
31/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
27/03/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
26/03/2026 15,000 -0.5 (-3.23%) 100 1.5 0 0 15,500 16,550 14,450
25/03/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
24/03/2026 15,500 0 (0%) 200 3.05 0 0 15,500 16,550 14,450
23/03/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
20/03/2026 15,500 0.25 (1.64%) 2,000 31 0 0 15,250 16,300 14,200
19/03/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
18/03/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
17/03/2026 15,250 -0.1 (-0.65%) 100 1.53 0 0 15,350 16,400 14,300
16/03/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
13/03/2026 15,350 0 (0%) 1,500 23.03 0 0 15,350 16,400 14,300
12/03/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
11/03/2026 15,350 -1.05 (-6.4%) 8,500 130.08 0 0 16,400 17,500 15,300
10/03/2026 16,400 0.45 (2.82%) 100 1.64 0 0 15,950 17,050 14,850
09/03/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
06/03/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
05/03/2026 15,950 0.55 (3.57%) 500 7.84 0 0 15,400 16,450 14,350
04/03/2026 15,400 0.25 (1.65%) 6,800 103.67 0 0 15,150 16,200 14,100
03/03/2026 15,150 -0.05 (-0.33%) 1,100 16.56 0 0 15,200 16,250 14,150
02/03/2026 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
27/02/2026 15,200 -0.65 (-4.1%) 700 10.64 0 0 15,850 16,950 14,750
26/02/2026 15,850 0 (0%) 0 0 0 0 15,850 16,950 14,750
25/02/2026 15,850 0.55 (3.59%) 100 1.59 0 0 15,300 16,350 14,250
24/02/2026 15,300 -1 (-6.13%) 2,100 32.13 0 0 16,300 17,400 15,200
23/02/2026 16,300 1 (6.54%) 200 3.18 0 0 15,300 16,350 14,250
13/02/2026 15,300 -1.15 (-6.99%) 19,700 302.25 0 0 16,450 17,600 15,300
12/02/2026 16,450 1 (6.47%) 6,500 98.26 0 0 15,450 16,500 14,400
11/02/2026 15,450 0.9 (6.19%) 100 1.55 0 0 14,550 15,550 13,550
10/02/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
09/02/2026 14,550 -1.05 (-6.73%) 26,500 387.03 0 0 15,600 16,650 14,550
06/02/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
05/02/2026 15,600 -0.4 (-2.5%) 100 1.56 0 0 16,000 17,100 14,900
04/02/2026 16,000 0.05 (0.31%) 100 1.6 0 0 15,950 17,050 14,850
03/02/2026 15,950 -0.05 (-0.31%) 700 11.08 0 0 16,000 17,100 14,900
02/02/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
26/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
23/01/2026 16,000 0 (0%) 200 3.2 0 0 16,000 17,100 14,900
22/01/2026 16,000 0.9 (5.96%) 2,800 42.38 0 0 15,100 16,150 14,050
21/01/2026 15,100 -0.5 (-3.21%) 100 1.51 0 0 15,600 16,650 14,550
20/01/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
19/01/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
16/01/2026 15,600 -0.2 (-1.27%) 800 12.49 0 0 15,800 16,900 14,700
15/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
14/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
13/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
12/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
09/01/2026 15,800 -1.15 (-6.78%) 2,200 34.77 0 0 16,950 18,100 15,800
08/01/2026 16,950 0.15 (0.89%) 2,300 36.49 0 0 16,800 17,950 15,650
07/01/2026 16,800 0.8 (5%) 100 1.68 0 0 16,000 17,100 14,900
06/01/2026 16,000 0.9 (5.96%) 13,400 206.28 0 0 15,100 16,150 14,050
05/01/2026 15,100 -0.4 (-2.58%) 3,700 55.87 0 0 15,500 16,550 14,450
31/12/2025 15,500 -0.5 (-3.13%) 1,500 23.37 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
26/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
25/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
24/12/2025 16,000 0 (0%) 8,700 139.06 0 0 16,000 17,100 14,900
23/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
22/12/2025 16,000 0.9 (5.96%) 2,400 38.25 0 0 15,100 16,150 14,050
19/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
18/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
17/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
16/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
15/12/2025 15,100 -0.85 (-5.33%) 34,900 527.08 0 0 15,950 17,050 14,850
12/12/2025 15,950 0.05 (0.31%) 100 1.6 0 0 15,900 17,000 14,800
11/12/2025 15,900 0.1 (0.63%) 500 7.96 0 0 15,800 16,900 14,700
10/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
09/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
08/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
05/12/2025 15,800 0.2 (1.28%) 300 4.76 0 0 15,600 16,650 14,550
04/12/2025 15,600 -1.1 (-6.59%) 700 10.96 0 0 16,700 17,850 15,550
03/12/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
02/12/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
01/12/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
28/11/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
27/11/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
26/11/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
25/11/2025 16,700 -0.05 (-0.3%) 500 8.35 0 0 16,750 17,900 15,600
24/11/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
21/11/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
20/11/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
19/11/2025 16,750 0.45 (2.76%) 300 5.01 0 0 16,300 17,400 15,200
18/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
17/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
14/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
13/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
12/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
11/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
10/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
07/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200

Historical Data-ko - BSC

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