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
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
06/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
05/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
04/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
03/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
31/10/2025 16,300 -0.1 (-0.61%) 100 1.63 0 0 16,400 17,500 15,300
30/10/2025 16,400 -0.1 (-0.61%) 1,000 16.4 0 0 16,500 17,650 15,350
29/10/2025 16,500 -0.2 (-1.2%) 500 8.25 0 0 16,700 17,850 15,550
28/10/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
27/10/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
24/10/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
23/10/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
22/10/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
21/10/2025 16,700 0.5 (3.09%) 400 6.61 0 0 16,200 17,300 15,100
20/10/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
17/10/2025 16,200 0 (0%) 500 8.1 0 0 16,200 17,300 15,100
16/10/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
15/10/2025 16,200 -0.1 (-0.61%) 400 6.48 0 0 16,300 17,400 15,200
14/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
13/10/2025 16,300 0.1 (0.62%) 100 1.63 0 0 16,200 17,300 15,100
10/10/2025 16,200 -0.05 (-0.31%) 700 11.35 0 0 16,250 17,350 15,150
09/10/2025 16,250 0 (0%) 1,000 16.25 0 0 16,250 17,350 15,150
08/10/2025 16,250 0 (0%) 0 0 0 0 16,250 17,350 15,150
07/10/2025 16,250 0 (0%) 0 0 0 0 16,250 17,350 15,150
06/10/2025 16,250 0 (0%) 1,000 16.25 0 0 16,250 17,350 15,150
03/10/2025 16,250 0 (0%) 0 0 0 0 16,250 17,350 15,150
02/10/2025 16,250 0 (0%) 0 0 0 0 16,250 17,350 15,150
01/10/2025 16,250 0 (0%) 1,200 19.5 0 0 16,250 17,350 15,150
30/09/2025 16,250 0 (0%) 0 0 0 0 16,250 17,350 15,150
29/09/2025 16,250 0 (0%) 1,500 24.38 0 0 16,250 17,350 15,150
26/09/2025 16,250 0 (0%) 1,100 17.88 0 0 16,250 17,350 15,150
25/09/2025 16,250 0 (0%) 2,700 43.99 0 0 16,250 17,350 15,150
24/09/2025 16,250 0 (0%) 2,300 37.38 0 0 16,250 17,350 15,150
23/09/2025 16,250 -0.8 (-4.69%) 10,200 164.91 0 0 17,050 18,200 15,900
22/09/2025 17,050 -1.25 (-6.83%) 900 15.59 0 0 18,300 19,550 17,050
19/09/2025 18,300 1.05 (6.09%) 2,200 38.92 0 0 17,250 18,450 16,050
18/09/2025 17,250 1.1 (6.81%) 13,200 226.92 0 0 16,150 17,250 15,050
17/09/2025 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
16/09/2025 16,150 -0.35 (-2.12%) 1,700 27.41 0 0 16,500 17,650 15,350
15/09/2025 16,500 0.1 (0.61%) 400 6.6 0 0 16,400 17,500 15,300

Historical Data-ko - BSC

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