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
03/04/2026 16,600 0 (0%) 500 8.3 0 0 16,600 19,000 14,200
02/04/2026 16,600 -2.1 (-11.23%) 200 3.32 0 0 18,700 21,500 15,900
01/04/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
31/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
30/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
27/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
26/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
25/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
23/03/2026 18,700 0 (0%) 11 0.21 0 0 18,700 21,500 15,900
20/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
19/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
18/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
17/03/2026 18,700 -3.2 (-14.61%) 100 1.87 0 0 21,900 25,100 18,700
16/03/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
13/03/2026 21,900 2.6 (13.47%) 100 2.19 0 0 19,300 22,100 16,500
12/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/03/2026 19,300 1.3 (7.22%) 100 1.93 0 0 18,000 20,700 15,300
10/03/2026 18,000 2.2 (13.92%) 100 1.8 0 0 15,800 18,100 13,500
09/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/03/2026 15,900 2 (14.39%) 3,000 47.31 0 0 13,900 15,900 11,900
05/03/2026 13,900 -2.2 (-13.66%) 100 1.39 0 0 16,100 18,500 13,700
04/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/02/2026 16,100 -2.6 (-13.9%) 100 1.61 0 0 18,700 21,500 15,900
26/02/2026 18,700 0 (0%) 100 1.87 0 0 18,700 21,500 15,900
25/02/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/02/2026 18,700 -3.2 (-14.61%) 800 14.96 0 0 21,900 25,100 18,700
23/02/2026 21,900 2.6 (13.47%) 100 2.19 0 0 19,300 22,100 16,500
13/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
12/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
10/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
09/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
06/02/2026 19,300 2.5 (14.88%) 100 1.93 0 0 16,800 19,300 14,300
05/02/2026 16,900 0.4 (2.42%) 200 3.35 0 0 16,500 18,900 14,100
04/02/2026 16,500 2.1 (14.58%) 100 1.65 0 0 14,400 16,500 12,300
03/02/2026 14,400 -1.9 (-11.66%) 100 1.44 0 0 16,300 18,700 13,900
02/02/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
30/01/2026 17,000 1.8 (11.84%) 400 6.52 0 0 15,200 17,400 13,000
29/01/2026 15,300 -1.9 (-11.05%) 200 3.04 0 0 17,200 19,700 14,700
28/01/2026 17,200 0 (0%) 0 0 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%) 3 0.04 0 0 17,200 19,700 14,700
22/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
21/01/2026 17,200 2.2 (14.67%) 600 10.32 0 0 15,000 17,200 12,800
20/01/2026 15,000 -2 (-11.76%) 100 1.5 0 0 17,000 19,500 14,500
19/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/01/2026 17,000 -3 (-15%) 400 6.8 0 0 20,000 23,000 17,000
15/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/01/2026 20,000 -3.5 (-14.89%) 100 2 0 0 23,500 27,000 20,000
06/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
31/12/2025 23,500 3 (14.63%) 100 2.35 0 0 20,500 23,500 17,500
30/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/12/2025 20,500 2.6 (14.53%) 100 2.05 0 0 17,900 20,500 15,300
23/12/2025 17,900 0.1 (0.56%) 100 1.79 0 0 17,800 20,400 15,200
22/12/2025 17,800 -3.1 (-14.83%) 2,000 35.6 0 0 20,900 24,000 17,800
19/12/2025 20,900 2.3 (12.37%) 100 2.09 0 0 18,600 21,300 15,900
18/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
17/12/2025 18,600 -3.2 (-14.68%) 300 5.58 0 0 21,800 25,000 18,600
16/12/2025 21,800 2.6 (13.54%) 100 2.18 0 0 19,200 22,000 16,400
15/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
12/12/2025 19,200 2.1 (12.28%) 102 1.96 0 0 17,100 19,600 14,600
11/12/2025 17,100 -3 (-14.93%) 3,000 51.3 0 0 20,100 23,100 17,100
10/12/2025 20,100 0.6 (3.08%) 100 2.01 0 0 19,500 22,400 16,600
09/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
08/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
04/12/2025 19,500 2.3 (13.37%) 100 1.95 0 0 17,200 19,700 14,700
03/12/2025 17,200 -2.8 (-14.%) 200 3.44 0 0 20,000 23,000 17,000
02/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/11/2025 20,000 0.4 (2.04%) 100 2 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 2.4 (13.95%) 100 1.96 0 0 17,200 19,700 14,700
19/11/2025 17,200 -2.8 (-14.%) 100 1.72 0 0 20,000 23,000 17,000
18/11/2025 20,000 1.4 (7.53%) 200 4 0 0 18,600 21,300 15,900
17/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
14/11/2025 18,600 2.4 (14.81%) 401 7.46 0 0 16,200 18,600 13,800
13/11/2025 16,200 2.1 (14.89%) 200 3.24 0 0 14,100 16,200 12,000
12/11/2025 14,100 -1.9 (-11.88%) 400 5.64 0 0 16,000 18,400 13,600
11/11/2025 16,000 -1 (-5.88%) 100 1.6 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/11/2025 19,000 2.4 (14.46%) 200 3.4 0 0 16,600 19,000 14,200
06/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/11/2025 19,600 2.5 (14.62%) 301 5. 0 0 17,100 19,600 14,600
03/11/2025 17,100 -2.9 (-14.5%) 101 1.73 0 0 20,000 23,000 17,000
31/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/10/2025 20,000 0 (0%) 0 0 23,000 460 20,000 23,000 17,000
13/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/10/2025 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000

Historical Data-ko - BSC

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