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 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
12/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
10/03/2026 33,500 0 (0%) 1 0.03 0 0 33,500 38,500 28,500
09/03/2026 33,500 -5.5 (-14.1%) 100 3.35 0 0 39,000 44,800 33,200
06/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
03/03/2026 39,000 -6 (-13.33%) 101 3.94 0 0 45,000 51,700 38,300
02/03/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
27/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
26/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
25/02/2026 45,000 -7 (-13.46%) 100 4.5 0 0 52,000 59,800 44,200
24/02/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
23/02/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
13/02/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
12/02/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
11/02/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
10/02/2026 52,000 -8 (-13.33%) 100 5.2 0 0 60,000 69,000 51,000
09/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
06/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
05/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
04/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
03/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
02/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
30/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
29/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
28/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
27/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
26/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
23/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
22/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
21/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
20/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
19/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
16/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
15/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
14/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
13/01/2026 60,000 -5 (-7.69%) 200 12 0 0 65,000 91,000 39,000
12/01/2026 65,000 0 (0%) 0 0 0 0 65,000 91,000 39,000
09/01/2026 65,000 0 (0%) 0 0 0 0 65,000 91,000 39,000
08/01/2026 65,000 0 (0%) 0 0 0 0 65,000 91,000 39,000
07/01/2026 65,000 0 (0%) 0 0 0 0 65,000 91,000 39,000
06/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
05/01/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
31/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
30/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
29/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
26/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
25/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
24/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
23/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
22/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
19/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
18/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
17/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
16/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
15/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
12/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
11/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
10/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
09/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
08/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
05/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
04/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
03/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
02/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
01/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
28/11/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
27/11/2025 65,000 6.8 (11.68%) 110 7.16 0 0 58,200 66,900 49,500
26/11/2025 58,200 0 (0%) 0 0 0 0 58,200 66,900 49,500
25/11/2025 58,200 0 (0%) 0 0 0 0 58,200 66,900 49,500
24/11/2025 58,200 0 (0%) 0 0 0 0 58,200 66,900 49,500
21/11/2025 58,200 0 (0%) 0 0 0 0 58,200 66,900 49,500
20/11/2025 58,200 7.2 (14.12%) 200 11.64 0 0 51,000 58,600 43,400
19/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
18/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
17/11/2025 51,000 5 (10.87%) 200 10.2 0 0 46,000 52,900 39,100
14/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
13/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
12/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
11/11/2025 46,000 5 (12.2%) 100 4.6 0 0 41,000 47,100 34,900
10/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
07/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
06/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
05/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
04/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
03/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
31/10/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
30/10/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
29/10/2025 41,000 3 (7.89%) 100 4.1 0 0 38,000 43,700 32,300
28/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
27/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
24/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
23/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
22/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
21/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
20/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
17/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
16/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
15/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
14/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
13/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
09/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
08/10/2025 38,000 3.4 (9.83%) 100 3.8 0 0 34,600 39,700 29,500
07/10/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
06/10/2025 34,600 0 (0%) 1 0.04 0 0 34,600 39,700 29,500
03/10/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
02/10/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
01/10/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
30/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
29/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
26/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
25/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
24/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
23/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
22/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
19/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
18/09/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
17/09/2025 34,600 0 (0%) 1 0.03 0 0 34,600 39,700 29,500
16/09/2025 34,600 4.5 (14.95%) 100 3.46 0 0 30,100 34,600 25,600
15/09/2025 30,100 0 (0%) 12 0.32 0 0 30,100 34,600 25,600

Historical Data-ko - BSC

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