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 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/03/2026 15,000 0 (0%) 43 0.74 0 0 15,000 17,200 12,800
27/03/2026 15,000 -2.4 (-13.79%) 1,025 15.5 0 0 17,400 20,000 14,800
26/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
25/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/03/2026 17,000 -1.1 (-6.08%) 4,700 81.8 0 0 18,100 20,800 15,400
20/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/03/2026 18,100 -2.6 (-12.56%) 9,500 171.55 0 0 20,700 23,800 17,600
13/03/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
12/03/2026 20,700 0 (0%) 3 0.06 0 0 20,700 23,800 17,600
11/03/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
10/03/2026 20,700 0.7 (3.5%) 200 4.14 0 0 20,000 23,000 17,000
09/03/2026 20,000 2.6 (14.94%) 200 4 0 0 17,400 20,000 14,800
06/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/03/2026 17,400 -3 (-14.71%) 300 5.22 0 0 20,400 23,400 17,400
04/03/2026 20,400 -3.6 (-15%) 1,000 20.4 0 0 24,000 27,600 20,400
03/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/02/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
04/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/02/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
02/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/01/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
26/01/2026 24,000 0 (0%) 507 12.16 0 0 24,000 27,600 20,400
23/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/01/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
16/01/2026 24,000 0 (0%) 300 7.2 0 0 24,000 27,600 20,400
15/01/2026 24,000 0 (0%) 505 12.12 0 0 24,000 27,600 20,400
14/01/2026 24,000 0 (0%) 500 12 0 0 24,000 27,600 20,400
13/01/2026 24,000 -0.5 (-2.04%) 500 12 0 0 24,500 28,100 20,900
12/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
09/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
08/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
07/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
06/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
05/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
31/12/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
30/12/2025 24,500 0.5 (2.08%) 1,001 24.52 0 0 24,000 27,600 20,400
29/12/2025 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
26/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/12/2025 24,000 1.4 (6.19%) 610 14.63 0 0 22,600 25,900 19,300
24/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/12/2025 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
18/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/12/2025 23,000 0.5 (2.22%) 500 11.5 0 0 22,500 25,800 19,200
09/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
08/12/2025 22,500 0.3 (1.35%) 500 11.25 0 0 22,200 25,500 18,900
05/12/2025 22,200 -0.3 (-1.33%) 1,100 24.4 0 0 22,500 25,800 19,200
04/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
03/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
01/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/11/2025 22,500 2.9 (14.8%) 102 2.29 0 0 19,600 22,500 16,700
27/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
26/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
25/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
24/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
21/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
19/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
18/11/2025 19,600 -3.4 (-14.78%) 200 3.92 0 0 23,000 26,400 19,600
17/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/11/2025 23,000 2.5 (12.2%) 101 2.32 0 0 20,500 23,500 17,500
13/11/2025 20,500 0.5 (2.5%) 300 6.15 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 (0%) 0 0 0 0 20,000 23,000 17,000
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/11/2025 20,000 0 (0%) 0 0 5,128 87.18 20,000 23,000 17,000
04/11/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
03/11/2025 20,000 -1.8 (-8.26%) 100 2 0 0 21,800 25,000 18,600
31/10/2025 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
30/10/2025 19,000 2.4 (14.46%) 13,000 247 0 0 16,600 19,000 14,200
29/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
27/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/10/2025 16,600 -2.7 (-13.99%) 11,000 182.6 0 0 19,300 22,100 16,500
09/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
08/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
07/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
06/10/2025 19,300 2.5 (14.88%) 2,950 56.94 0 0 16,800 19,300 14,300
03/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300

Historical Data-ko - BSC

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