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
07/05/2026 16,000 0.8 (5.26%) 100 1.6 0 0 15,200 17,400 13,000
06/05/2026 15,200 -0.6 (-3.8%) 100 1.52 0 0 15,800 18,100 13,500
05/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
04/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/04/2026 15,800 -0.2 (-1.25%) 400 6.32 0 0 16,000 18,400 13,600
28/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/04/2026 15,800 -0.2 (-1.25%) 800 12.78 0 0 16,000 18,400 13,600
23/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/04/2026 16,000 0.2 (1.27%) 500 8 0 0 15,800 18,100 13,500
20/04/2026 15,800 0 (0%) 62 0.99 0 0 15,800 18,100 13,500
17/04/2026 15,800 0 (0%) 41 0.66 0 0 15,800 18,100 13,500
16/04/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/04/2026 15,900 0.5 (3.25%) 1,150 18.16 0 0 15,400 17,700 13,100
14/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
13/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
10/04/2026 16,000 0.4 (2.56%) 6,600 101.85 0 0 15,600 17,900 13,300
09/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/04/2026 15,000 0.3 (2.04%) 200 3.11 0 0 14,700 16,900 12,500
06/04/2026 15,000 -1.1 (-6.83%) 5,800 85.22 0 0 16,100 18,500 13,700
03/04/2026 15,700 -0.9 (-5.42%) 200 3.21 0 0 16,600 19,000 14,200
02/04/2026 16,600 0 (0%) 50 0.81 0 0 16,600 19,000 14,200
01/04/2026 16,600 0 (0%) 50 0.8 0 0 16,600 19,000 14,200
31/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
27/03/2026 16,000 0 (0%) 400 6.63 0 0 16,000 18,400 13,600
26/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/03/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
11/03/2026 16,000 0 (0%) 300 4.8 0 0 16,000 18,400 13,600
10/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/03/2026 16,000 -0.5 (-3.03%) 100 1.6 0 0 16,500 18,900 14,100
05/03/2026 16,500 1 (6.45%) 100 1.65 0 0 15,500 17,800 13,200
04/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
02/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/02/2026 15,600 -1.4 (-8.24%) 500 7.77 0 0 17,000 19,500 14,500
26/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/02/2026 16,400 -0.1 (-0.61%) 400 6.81 0 0 16,500 18,900 14,100
24/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/02/2026 16,500 0.5 (3.13%) 100 1.65 0 0 16,000 18,400 13,600
10/02/2026 16,000 0.5 (3.23%) 100 1.6 0 0 15,500 17,800 13,200
09/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 400 6.2 0 0 15,500 17,800 13,200
05/02/2026 15,500 -0.1 (-0.64%) 1,700 26.35 0 0 15,600 17,900 13,300
04/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
02/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
30/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/01/2026 15,600 0 (0%) 500 7.8 0 0 15,600 17,900 13,300
28/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/01/2026 15,600 0 (0%) 1,500 23.4 0 0 15,600 17,900 13,300
21/01/2026 15,600 0 (0%) 500 7.8 0 0 15,600 17,900 13,300
20/01/2026 15,600 -0.6 (-3.7%) 1,100 17.16 0 0 16,200 18,600 13,800
19/01/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/01/2026 15,800 0.2 (1.28%) 200 3.23 0 0 15,600 17,900 13,300
15/01/2026 15,600 0 (0%) 300 4.68 0 0 15,600 17,900 13,300
14/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
13/01/2026 15,500 -0.2 (-1.27%) 2,000 31.15 0 0 15,700 18,000 13,400
12/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/01/2026 15,700 -0.1 (-0.63%) 3,900 61.28 0 0 15,800 18,100 13,500
08/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/01/2026 15,600 -0.2 (-1.27%) 900 14.18 0 0 15,800 18,100 13,500
06/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
31/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/12/2025 15,600 -0.2 (-1.27%) 600 9.46 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/12/2025 15,600 -2.5 (-13.81%) 1,900 30.09 0 0 18,100 20,800 15,400
22/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/12/2025 18,100 2.3 (14.56%) 103 1.86 0 0 15,800 18,100 13,500
11/12/2025 15,800 -0.1 (-0.63%) 4,000 63.2 0 0 15,900 18,200 13,600
10/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/12/2025 15,900 -0.1 (-0.63%) 500 7.95 0 0 16,000 18,400 13,600
05/12/2025 15,800 -2.6 (-14.13%) 1,400 22.34 0 0 18,400 21,100 15,700
04/12/2025 18,400 1.9 (11.52%) 100 1.84 0 0 16,500 18,900 14,100
03/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/12/2025 16,500 -2.9 (-14.95%) 100 1.65 0 0 19,400 22,300 16,500
28/11/2025 19,400 2.4 (14.12%) 100 1.94 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 (0%) 0 0 0 0 17,000 19,500 14,500
21/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/11/2025 17,000 -2.9 (-14.57%) 106 1.8 0 0 19,900 22,800 17,000
19/11/2025 19,900 2.1 (11.8%) 100 1.99 0 0 17,800 20,400 15,200
18/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/11/2025 17,800 2.2 (14.1%) 100 1.78 0 0 15,600 17,900 13,300
14/11/2025 15,600 -0.1 (-0.64%) 2,900 45.24 0 0 15,700 18,000 13,400
13/11/2025 15,700 0 (0%) 1,000 15.7 0 0 15,700 18,000 13,400
12/11/2025 15,700 -2.2 (-12.29%) 1,000 15.7 0 0 17,900 20,500 15,300
11/11/2025 17,900 2.1 (13.29%) 100 1.79 0 0 15,800 18,100 13,500
10/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/11/2025 15,700 -1.3 (-7.65%) 900 14.21 0 0 17,000 19,500 14,500

Historical Data-ko - BSC

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