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
01/04/2026 15,900 1.8 (12.77%) 25,500 405.45 0 0 14,100 16,200 12,000
31/03/2026 14,100 1.6 (12.8%) 22,300 314.42 0 0 12,500 14,300 10,700
30/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/03/2026 12,500 1.5 (13.64%) 100 1.25 0 0 11,000 12,600 9,400
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/03/2026 11,000 0 (0%) 0 0 137,000 1,507 11,000 12,600 9,400
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/02/2026 11,000 0 (0%) 0 0 71,500 715 11,000 12,600 9,400
25/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/02/2026 11,000 1.2 (12.24%) 600 6.6 0 0 9,800 11,200 8,400
13/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/02/2026 9,800 -1.1 (-10.09%) 800 7.84 0 0 10,900 12,500 9,300
11/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
06/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/02/2026 10,900 0.1 (0.93%) 100 1.09 0 0 10,800 12,400 9,200
30/01/2026 10,900 -7.1 (-39.44%) 700 7.57 0 0 18,000 25,200 10,800
29/01/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
28/01/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
27/01/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
26/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/12/2025 18,000 0 (0%) 0 0 291,100 4,512.05 18,000 20,700 15,300
23/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/12/2025 18,000 -0.1 (-0.55%) 76,100 1,369.8 0 0 18,100 20,800 15,400
16/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
11/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
09/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
08/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
05/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/12/2025 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
01/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
27/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
26/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/11/2025 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
21/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
20/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
13/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
11/11/2025 18,100 0 (0%) 0 0 220,000 3,982 18,100 20,800 15,400
10/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
07/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
05/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/11/2025 18,100 0 (0%) 200 3.62 106,800 2,189.4 18,100 20,800 15,400
31/10/2025 20,000 -0.1 (-0.5%) 300 5.42 0 0 20,100 23,100 17,100
30/10/2025 20,100 -3.5 (-14.83%) 100 2.01 296,000 7,962.4 23,600 27,100 20,100
29/10/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
28/10/2025 23,600 0 (0%) 100 2.36 0 0 23,600 33,000 14,200
27/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
24/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
23/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
22/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
21/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
20/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
17/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
16/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
15/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
14/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
13/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
10/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
09/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
08/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
07/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
06/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
03/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
02/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200
01/10/2025 23,600 0 (0%) 0 0 0 0 23,600 33,000 14,200

Historical Data-ko - BSC

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