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
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/04/2026 15,000 -1.4 (-8.54%) 2,000 30 0 0 16,400 18,800 14,000
23/04/2026 15,000 -2 (-11.76%) 3,300 54.1 0 0 17,000 19,500 14,500
22/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/04/2026 17,000 -2.3 (-11.92%) 2,300 39.1 0 0 19,300 22,100 16,500
06/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
31/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
27/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
25/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
24/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
23/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
20/03/2026 19,300 0 (0%) 3 0.05 0 0 19,300 22,100 16,500
19/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/03/2026 19,300 0 (0%) 5 0.09 0 0 19,300 22,100 16,500
17/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
16/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
13/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
12/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
10/03/2026 19,300 2.5 (14.88%) 1,133 21.87 0 0 16,800 19,300 14,300
09/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
06/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/03/2026 16,800 0.1 (0.6%) 2,113 35.49 0 0 16,700 19,200 14,200
02/03/2026 16,700 2.1 (14.38%) 100 1.67 0 0 14,600 16,700 12,500
27/02/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
26/02/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
25/02/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
24/02/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
23/02/2026 14,600 -1.5 (-9.32%) 100 1.46 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 0 (0%) 0 0 0 0 16,100 18,500 13,700
11/02/2026 16,100 -1.7 (-9.55%) 100 1.61 0 0 17,800 20,400 15,200
10/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/02/2026 17,800 0 (0%) 5 0.09 0 0 17,800 20,400 15,200
05/02/2026 17,600 0.4 (2.33%) 2,225 39.57 0 0 17,200 19,700 14,700
04/02/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
03/02/2026 17,200 -2.8 (-14.%) 100 1.72 0 0 20,000 23,000 17,000
02/02/2026 20,100 2.6 (14.86%) 800 16.03 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
29/01/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
28/01/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
27/01/2026 17,500 -2.7 (-13.37%) 4,079 71.37 0 0 20,200 23,200 17,200
26/01/2026 20,000 -2.9 (-12.66%) 6,270 126.69 0 0 22,900 26,300 19,500
23/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
22/01/2026 22,900 0 (0%) 2 0.05 30,000 600 22,900 26,300 19,500
21/01/2026 23,000 3 (15%) 2,400 55 0 0 20,000 23,000 17,000
20/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/01/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
16/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/01/2026 20,000 2.5 (14.29%) 200 4 0 0 17,500 20,100 14,900
14/01/2026 21,300 2.3 (12.11%) 6,016 105.29 0 0 19,000 21,800 16,200
13/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/01/2026 19,000 -0.5 (-2.56%) 100 1.9 0 0 19,500 22,400 16,600
09/01/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
08/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/01/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
05/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
31/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
30/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/12/2025 19,500 2.5 (14.71%) 300 5.85 0 0 17,000 19,500 14,500
25/12/2025 17,000 -3 (-15%) 100 1.7 0 0 20,000 23,000 17,000
24/12/2025 20,000 2.5 (14.29%) 111 2.22 0 0 17,500 20,100 14,900
23/12/2025 17,500 0.4 (2.34%) 600 10.56 0 0 17,100 19,600 14,600
22/12/2025 17,000 0 (0%) 6,400 109.3 0 0 17,000 19,500 14,500
19/12/2025 17,000 -1.2 (-6.59%) 10,000 170 0 0 18,200 20,900 15,500
18/12/2025 18,000 -1.5 (-7.69%) 16,589 301.99 0 0 19,500 22,400 16,600
17/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
11/12/2025 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
10/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/12/2025 19,500 0 (0%) 10 0.2 0 0 19,500 22,400 16,600
08/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
04/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
03/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
02/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
01/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
28/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
27/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/11/2025 19,500 0 (0%) 88 1.67 0 0 19,500 22,400 16,600
24/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
21/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
20/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/11/2025 19,500 0 (0%) 10 0.2 0 0 19,500 22,400 16,600
18/11/2025 19,500 0 (0%) 2,000 39 0 0 19,500 22,400 16,600
17/11/2025 19,500 0 (0%) 3,000 58.5 0 0 19,500 22,400 16,600
14/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
13/11/2025 19,500 -0.5 (-2.5%) 300 5.85 0 0 20,000 23,000 17,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/11/2025 20,000 -0.7 (-3.38%) 310 6.2 0 0 20,700 23,800 17,600
07/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
06/11/2025 20,700 0 (0%) 1 0.02 0 0 20,700 23,800 17,600
05/11/2025 20,900 0.4 (1.95%) 3,300 68.4 0 0 20,500 23,500 17,500
04/11/2025 20,500 0 (0%) 3 0.05 0 0 20,500 23,500 17,500
03/11/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500

Historical Data-ko - BSC

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