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
06/05/2026 23,200 -0.1 (-0.43%) 100 2.32 0 0 23,300 26,700 19,900
05/05/2026 23,300 0 (0%) 0 0 18,000 358.2 23,300 26,700 19,900
04/05/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
29/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
28/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
24/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
23/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
22/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
21/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
20/04/2026 23,300 0.8 (3.56%) 200 4.66 0 0 22,500 25,800 19,200
17/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/04/2026 22,000 -0.8 (-3.51%) 6,900 154.97 0 0 22,800 26,200 19,400
15/04/2026 23,000 0.5 (2.22%) 200 4.55 0 0 22,500 25,800 19,200
14/04/2026 22,500 0.3 (1.35%) 2,400 54 0 0 22,200 25,500 18,900
13/04/2026 22,200 -0.9 (-3.9%) 200 4.44 0 0 23,100 26,500 19,700
10/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
09/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
08/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
07/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
06/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
03/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
02/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
01/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
31/03/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
30/03/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
27/03/2026 23,100 0 (0%) 1,300 30 0 0 23,100 26,500 19,700
26/03/2026 23,100 0.3 (1.32%) 200 4.62 0 0 22,800 26,200 19,400
25/03/2026 22,800 -0.1 (-0.44%) 100 2.28 0 0 22,900 26,300 19,500
24/03/2026 22,900 0.5 (2.23%) 900 20.61 0 0 22,400 25,700 19,100
23/03/2026 22,200 0 (0%) 500 11.22 0 0 22,200 25,500 18,900
20/03/2026 22,200 -0.1 (-0.45%) 1,800 39.96 0 0 22,300 25,600 19,000
19/03/2026 22,600 -0.7 (-3.%) 5,700 126.98 0 0 23,300 26,700 19,900
18/03/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
17/03/2026 23,300 1.1 (4.95%) 100 2.33 0 0 22,200 25,500 18,900
16/03/2026 22,200 -1.3 (-5.53%) 100 2.22 0 0 23,500 27,000 20,000
13/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
12/03/2026 23,500 0.6 (2.62%) 1,900 44.65 0 0 22,900 26,300 19,500
11/03/2026 23,900 1.9 (8.64%) 11,205 256.12 0 0 22,000 25,300 18,700
10/03/2026 23,100 1.1 (5%) 2,700 59.29 0 0 22,000 25,300 18,700
09/03/2026 21,800 -1.5 (-6.44%) 4,500 99.16 0 0 23,300 26,700 19,900
06/03/2026 23,600 0.7 (3.06%) 200 4.65 0 0 22,900 26,300 19,500
05/03/2026 23,300 -1.8 (-7.17%) 9,400 215.29 0 0 25,100 28,800 21,400
04/03/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
03/03/2026 25,500 2.1 (8.97%) 2,705 67.78 0 0 23,400 26,900 19,900
02/03/2026 24,000 0.7 (3.%) 22,200 520.52 0 0 23,300 26,700 19,900
27/02/2026 23,400 0.3 (1.3%) 3,900 90.81 0 0 23,100 26,500 19,700
26/02/2026 23,000 -0.6 (-2.54%) 1,900 43.82 0 0 23,600 27,100 20,100
25/02/2026 23,600 0 (0%) 400 9.44 0 0 23,600 27,100 20,100
24/02/2026 23,600 -0.9 (-3.67%) 400 9.44 0 0 24,500 28,100 20,900
23/02/2026 23,600 0.1 (0.43%) 1,700 41.68 0 0 23,500 27,000 20,000
13/02/2026 23,500 0.5 (2.17%) 100 2.35 0 0 23,000 26,400 19,600
12/02/2026 23,000 -1.5 (-6.12%) 700 16.1 0 0 24,500 28,100 20,900
11/02/2026 23,000 0.1 (0.44%) 200 4.9 0 0 22,900 26,300 19,500
10/02/2026 22,800 -0.2 (-0.87%) 800 18.32 0 0 23,000 26,400 19,600
09/02/2026 22,900 -0.2 (-0.87%) 1,500 34.43 0 0 23,100 26,500 19,700
06/02/2026 23,000 -2.3 (-9.09%) 4,700 108.7 0 0 25,300 29,000 21,600
05/02/2026 25,000 2.1 (9.17%) 300 7.6 0 0 22,900 26,300 19,500
04/02/2026 22,900 0.1 (0.44%) 600 13.74 0 0 22,800 26,200 19,400
03/02/2026 22,900 0.1 (0.44%) 3,900 88.83 0 0 22,800 26,200 19,400
02/02/2026 22,700 -0.2 (-0.87%) 800 18.25 0 0 22,900 26,300 19,500
30/01/2026 22,900 -1.6 (-6.53%) 1,000 22.91 0 0 24,500 28,100 20,900
29/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
28/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
27/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
26/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
23/01/2026 24,500 0.7 (2.94%) 1,400 34.3 0 0 23,800 27,300 20,300
22/01/2026 24,700 -0.1 (-0.4%) 812 19.33 0 0 24,800 28,500 21,100
21/01/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
20/01/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
19/01/2026 24,800 -0.2 (-0.8%) 3,300 81.94 0 0 25,000 28,700 21,300
16/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/01/2026 25,000 -0.2 (-0.79%) 114 2.85 0 0 25,200 28,900 21,500
14/01/2026 25,200 0 (0%) 1 0.03 0 0 25,200 28,900 21,500
13/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
12/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
09/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
08/01/2026 25,900 1.2 (4.86%) 14,800 372.38 0 0 24,700 28,400 21,000
07/01/2026 26,700 2.7 (11.25%) 7,800 192.65 0 0 24,000 27,600 20,400
06/01/2026 24,800 -0.1 (-0.4%) 6,800 163.11 0 0 24,900 28,600 21,200
05/01/2026 24,900 2 (8.73%) 1,800 44.82 0 0 22,900 26,300 19,500
31/12/2025 23,000 -1.9 (-7.63%) 5,100 117.04 0 0 24,900 28,600 21,200
30/12/2025 24,900 1.3 (5.51%) 100 2.49 0 0 23,600 27,100 20,100
29/12/2025 26,000 3 (13.04%) 5,900 139.03 0 0 23,000 26,400 19,600
26/12/2025 23,000 -2.9 (-11.2%) 1,800 41.4 0 0 25,900 29,700 22,100
25/12/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
24/12/2025 25,900 0 (0%) 1 0.03 0 0 25,900 29,700 22,100
23/12/2025 25,900 2.8 (12.12%) 200 5.18 0 0 23,100 26,500 19,700
22/12/2025 23,100 -3.8 (-14.13%) 400 9.25 0 0 26,900 30,900 22,900
19/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
18/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
17/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
16/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
15/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
12/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
11/12/2025 26,900 3.3 (13.98%) 300 8.07 0 0 23,600 27,100 20,100
10/12/2025 23,600 -0.6 (-2.48%) 500 11.8 0 0 24,200 27,800 20,600
09/12/2025 24,200 -2.8 (-10.37%) 501 12.12 0 0 27,000 31,000 23,000
08/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/12/2025 27,000 0 (0%) 6 0.15 0 0 27,000 31,000 23,000
02/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/12/2025 27,500 0 (0%) 105 2.89 0 0 27,500 31,600 23,400
28/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
27/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
26/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/11/2025 27,500 3.3 (13.64%) 100 2.75 0 0 24,200 27,800 20,600
24/11/2025 24,200 -3.4 (-12.32%) 200 4.84 0 0 27,600 31,700 23,500
21/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
20/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
19/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
18/11/2025 27,700 3.5 (14.46%) 4,900 135.39 0 0 24,200 27,800 20,600
17/11/2025 24,200 -0.3 (-1.22%) 200 4.84 0 0 24,500 28,100 20,900
14/11/2025 24,500 -0.5 (-2%) 7,600 186 0 0 25,000 28,700 21,300
13/11/2025 25,200 -2.9 (-10.32%) 1,900 47.57 0 0 28,100 32,300 23,900
12/11/2025 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
11/11/2025 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
10/11/2025 28,100 -0.2 (-0.71%) 4,100 115.21 0 0 28,300 32,500 24,100
07/11/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
06/11/2025 28,300 0 (0%) 1 0.03 0 0 28,300 32,500 24,100

Historical Data-ko - BSC

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