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 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
12/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
11/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
10/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
09/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
06/03/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
05/03/2026 20,700 -1.3 (-5.91%) 100 2.07 0 0 22,000 24,200 19,800
04/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
03/03/2026 22,000 0 (0%) 10 0.22 0 0 22,000 24,200 19,800
02/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/02/2026 22,000 -0.5 (-2.22%) 1,100 24.01 0 0 22,500 24,700 20,300
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
25/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
24/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
23/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
13/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
12/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
11/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
10/02/2026 22,500 0 (0%) 0 0 29,900 606.97 22,500 24,700 20,300
09/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
06/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
05/02/2026 22,500 0 (0%) 13 0.27 0 0 22,500 24,700 20,300
04/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
03/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
02/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
30/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
29/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
28/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
27/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
26/01/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
23/01/2026 22,500 -1.5 (-6.25%) 1,400 31.47 0 0 24,000 26,400 21,600
22/01/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
21/01/2026 24,000 -1.3 (-5.14%) 300 7.2 0 0 25,300 27,800 22,800
20/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
19/01/2026 25,300 2.3 (10%) 300 7.59 0 0 23,000 25,300 20,700
16/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
15/01/2026 23,000 -2 (-8%) 100 2.3 0 0 25,000 27,500 22,500
14/01/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
13/01/2026 25,000 -1 (-3.85%) 700 17.5 0 0 26,000 28,600 23,400
12/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
08/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
07/01/2026 26,000 0 (0%) 101 2.62 0 0 26,000 28,600 23,400
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
05/01/2026 26,000 0 (0%) 3 0.07 0 0 26,000 28,600 23,400
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
30/12/2025 26,000 -1.5 (-5.45%) 100 2.6 0 0 27,500 30,200 24,800
29/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
26/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
23/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
22/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
19/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
18/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
17/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
16/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
15/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
12/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
11/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
10/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
09/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
08/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
05/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
04/12/2025 27,500 0 (0%) 21 0.58 0 0 27,500 30,200 24,800
03/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/12/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
01/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
28/11/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
27/11/2025 27,500 0 (0%) 1,000 27.5 0 0 27,500 30,200 24,800
26/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
21/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
20/11/2025 27,500 -0.1 (-0.36%) 100 2.75 0 0 27,600 30,300 24,900
19/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
18/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
17/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
14/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
13/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
12/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
11/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
10/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
07/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
06/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
05/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
04/11/2025 27,600 0 (0%) 1 0.02 0 0 27,600 30,300 24,900
03/11/2025 27,600 0 (0%) 1 0.02 0 0 27,600 30,300 24,900
31/10/2025 27,600 0 (0%) 1 0.03 0 0 27,600 30,300 24,900
30/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
29/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
28/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
27/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
24/10/2025 27,600 -0.4 (-1.43%) 1,500 41.4 0 0 28,000 30,800 25,200
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/10/2025 28,000 0 (0%) 700 19.6 0 0 28,000 30,800 25,200
16/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
13/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
09/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
08/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
06/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
03/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
02/10/2025 28,000 0 (0%) 3 0.08 0 0 28,000 30,800 25,200
01/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
30/09/2025 28,000 0 (0%) 18 0.49 0 0 28,000 30,800 25,200
29/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
26/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
25/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
19/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
18/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
16/09/2025 28,000 0.2 (0.72%) 2,000 56 0 0 27,800 30,500 25,100
15/09/2025 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100

Historical Data-ko - BSC

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