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
02/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
01/04/2026 18,500 0 (0%) 2,001 37.02 0 0 18,500 21,200 15,800
31/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/03/2026 18,500 0.5 (2.78%) 3,000 55.5 0 0 18,000 20,700 15,300
25/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
18/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
16/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/03/2026 18,000 0 (0%) 8 0.14 0 0 18,000 20,700 15,300
11/03/2026 18,000 0 (0%) 1,000 18 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 13 0.22 0 0 18,000 20,700 15,300
09/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
05/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/02/2026 18,000 0 (0%) 2 0.03 0 0 18,000 20,700 15,300
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/02/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
23/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/02/2026 18,000 0.1 (0.56%) 2,022 36.38 0 0 17,900 20,500 15,300
11/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
09/02/2026 17,900 0 (0%) 11 0.19 0 0 17,900 20,500 15,300
06/02/2026 18,000 0 (0%) 600 10.76 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 1,000 18 0 0 18,000 20,700 15,300
04/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/02/2026 18,000 0.8 (4.65%) 1,000 18 0 0 17,200 19,700 14,700
30/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
29/01/2026 17,200 0 (0%) 1 0.02 0 0 17,200 19,700 14,700
28/01/2026 17,200 0 (0%) 10 0.17 0 0 17,200 19,700 14,700
27/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
26/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
22/01/2026 17,200 0 (0%) 10 0.17 0 0 17,200 19,700 14,700
21/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
20/01/2026 17,200 0 (0%) 1,264 21.69 0 0 17,200 19,700 14,700
19/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
16/01/2026 17,200 0 (0%) 22 0.37 0 0 17,200 19,700 14,700
15/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
14/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
13/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
12/01/2026 17,200 0 (0%) 11 0.19 0 0 17,200 19,700 14,700
09/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
08/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/01/2026 17,200 0.1 (0.58%) 1,600 27.52 0 0 17,100 19,600 14,600
05/01/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
31/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
30/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
29/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
24/12/2025 17,100 0 (0%) 7 0.11 0 0 17,100 19,600 14,600
23/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
22/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
16/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/12/2025 17,100 0 (0%) 11 0.18 0 0 17,100 19,600 14,600
11/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/12/2025 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
09/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/12/2025 17,100 0.1 (0.59%) 111 1.89 0 0 17,000 19,500 14,500
05/12/2025 17,000 0 (0%) 11 0.18 0 0 17,000 19,500 14,500
04/12/2025 17,000 0 (0%) 11 0.18 0 0 17,000 19,500 14,500
03/12/2025 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
02/12/2025 17,000 0 (0%) 36 0.6 0 0 17,000 19,500 14,500
01/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/11/2025 17,000 0.4 (2.41%) 400 6.8 0 0 16,600 19,000 14,200
21/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/11/2025 16,600 0 (0%) 11 0.19 0 0 16,600 19,000 14,200
17/11/2025 16,600 0.1 (0.61%) 3,200 53.12 0 0 16,500 18,900 14,100
14/11/2025 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
13/11/2025 16,500 0.3 (1.85%) 1,106 18.25 0 0 16,200 18,600 13,800
12/11/2025 16,200 0 (0%) 2 0.03 0 0 16,200 18,600 13,800
11/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/11/2025 16,300 -0.7 (-4.12%) 2,703 43.79 0 0 17,000 19,500 14,500
06/11/2025 17,000 0 (0%) 11 0.19 0 0 17,000 19,500 14,500
05/11/2025 17,000 0 (0%) 2,100 35.7 0 0 17,000 19,500 14,500
04/11/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
03/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/10/2025 17,000 0 (0%) 111 1.89 0 0 17,000 19,500 14,500
29/10/2025 17,000 -1.5 (-8.11%) 311 5.29 0 0 18,500 21,200 15,800
28/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/10/2025 18,500 2 (12.12%) 111 2.04 0 0 16,500 18,900 14,100
17/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/10/2025 16,500 0 (0%) 3 0.05 0 0 16,500 18,900 14,100
06/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100

Historical Data-ko - BSC

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