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 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/03/2026 13,000 0 (0%) 4,800 62.4 0 0 13,000 14,900 11,100
20/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/03/2026 13,000 -1.5 (-10.34%) 100 1.3 0 0 14,500 16,600 12,400
13/03/2026 14,500 0 (0%) 9 0.15 0 0 14,500 16,600 12,400
12/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/03/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
10/03/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
09/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/03/2026 14,500 0.1 (0.69%) 100 1.45 0 0 14,400 16,500 12,300
05/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
02/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
27/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/02/2026 14,400 0 (0%) 1 0.02 0 0 14,400 16,500 12,300
25/02/2026 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 16,100 11,900
24/02/2026 14,000 0 (0%) 1 0.02 0 0 14,000 16,100 11,900
23/02/2026 14,000 0 (0%) 1 0.02 0 0 14,000 16,100 11,900
13/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/01/2026 14,000 0 (0%) 7 0.1 0 0 14,000 16,100 11,900
19/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/01/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
15/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/01/2026 14,000 -0.1 (-0.71%) 100 1.4 0 0 14,100 16,200 12,000
08/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
07/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
06/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
05/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
31/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
30/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
29/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
26/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
25/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
23/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
22/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
19/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
18/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
17/12/2025 14,100 0 (0%) 1 0.02 0 0 14,100 16,200 12,000
16/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
15/12/2025 14,100 -2.2 (-13.5%) 1,500 21.15 0 0 16,300 18,700 13,900
12/12/2025 16,300 0 (0%) 2 0.03 0 0 16,300 18,700 13,900
11/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
10/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
05/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
04/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
01/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
28/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
21/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
20/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
19/11/2025 16,300 0 (0%) 1 0.02 0 0 16,300 18,700 13,900
18/11/2025 16,300 0 (0%) 0 0 85,000 1,181.5 16,300 18,700 13,900
17/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
13/11/2025 16,300 0 (0%) 1 0.01 0 0 16,300 18,700 13,900
12/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
11/11/2025 16,300 -1.8 (-9.94%) 100 1.63 0 0 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 -1.9 (-9.5%) 100 1.81 0 0 20,000 23,000 17,000
04/11/2025 20,000 -2 (-9.09%) 100 2 0 0 22,000 25,300 18,700
03/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
31/10/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/10/2025 22,000 0 (0%) 18 0.4 0 0 22,000 25,300 18,700
29/10/2025 22,100 -3.2 (-12.65%) 6,702 147.64 0 0 25,300 29,000 21,600
28/10/2025 23,500 0 (0%) 200 5.05 0 0 23,500 27,000 20,000
27/10/2025 23,500 -0.1 (-0.42%) 100 2.35 0 0 23,600 27,100 20,100
24/10/2025 23,600 -4.1 (-14.8%) 905 21.36 0 0 27,700 31,800 23,600
23/10/2025 27,700 -4.8 (-14.77%) 101 2.8 0 0 32,500 37,300 27,700
22/10/2025 32,500 3.3 (11.3%) 115 3.65 0 0 29,200 33,500 24,900
21/10/2025 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
20/10/2025 29,200 0 (0%) 1 0.03 0 0 29,200 33,500 24,900
17/10/2025 29,200 3.8 (14.96%) 110 3.15 0 0 25,400 29,200 21,600
16/10/2025 25,400 0 (0%) 3 0.06 0 0 25,400 29,200 21,600
15/10/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
14/10/2025 25,400 2.4 (10.43%) 100 2.54 0 0 23,000 26,400 19,600
13/10/2025 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
10/10/2025 18,000 -2.5 (-12.2%) 1,210 27.83 0 0 20,500 23,500 17,500
09/10/2025 20,500 2.6 (14.53%) 100 2.05 0 0 17,900 20,500 15,300
08/10/2025 17,900 2.3 (14.74%) 100 1.79 0 0 15,600 17,900 13,300
07/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
02/10/2025 15,600 -2.2 (-12.36%) 100 1.56 0 0 17,800 20,400 15,200

Historical Data-ko - BSC

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