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
20/01/2026 19,300 0.2 (1.05%) 7,600 146.63 0 0 19,100 21,900 16,300
19/01/2026 19,100 0 (0%) 12,900 246.36 0 0 19,100 21,900 16,300
16/01/2026 19,000 -0.1 (-0.52%) 12,500 238.7 0 0 19,100 21,900 16,300
15/01/2026 19,100 0 (0%) 10,600 202.96 0 0 19,100 21,900 16,300
14/01/2026 19,100 0 (0%) 16,000 305.02 0 0 19,100 21,900 16,300
13/01/2026 18,700 -0.7 (-3.61%) 3,300 63.1 0 0 19,400 22,300 16,500
12/01/2026 18,900 0 (0%) 6,205 120.52 0 0 18,900 21,700 16,100
09/01/2026 18,900 0.9 (5%) 250 4.73 0 0 18,000 20,700 15,300
08/01/2026 18,000 -0.2 (-1.1%) 303 5.46 0 0 18,200 20,900 15,500
07/01/2026 18,200 0 (0%) 300 5.46 0 0 18,200 20,900 15,500
06/01/2026 18,000 -0.7 (-3.74%) 2,100 38.18 0 0 18,700 21,500 15,900
05/01/2026 18,700 0.8 (4.47%) 200 3.74 0 0 17,900 20,500 15,300
31/12/2025 17,500 -0.5 (-2.78%) 6,200 111.25 0 0 18,000 20,700 15,300
30/12/2025 18,000 -0.2 (-1.1%) 5,204 93.88 0 0 18,200 20,900 15,500
29/12/2025 18,300 0.3 (1.67%) 1,501 27.27 0 0 18,000 20,700 15,300
26/12/2025 18,000 -0.4 (-2.17%) 22,100 397.7 0 0 18,400 21,100 15,700
25/12/2025 18,400 0.6 (3.37%) 200 3.68 0 0 17,800 20,400 15,200
24/12/2025 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
23/12/2025 18,000 -0.5 (-2.7%) 3,400 60.48 0 0 18,500 21,200 15,800
22/12/2025 18,500 1.2 (6.94%) 2,500 46.25 0 0 17,300 19,800 14,800
19/12/2025 18,000 -0.1 (-0.55%) 7,400 128.02 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 18,000 0.1 (0.56%) 6,200 112.04 0 0 17,900 20,500 15,300
16/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/12/2025 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
12/12/2025 18,300 1.2 (7.02%) 2,800 50.07 0 0 17,100 19,600 14,600
11/12/2025 17,100 -1.4 (-7.57%) 300 5.14 0 0 18,500 21,200 15,800
10/12/2025 18,200 -0.7 (-3.7%) 500 9.27 0 0 18,900 21,700 16,100
09/12/2025 18,900 0.5 (2.72%) 200 3.78 0 0 18,400 21,100 15,700
08/12/2025 18,400 0.4 (2.22%) 500 9.2 0 0 18,000 20,700 15,300
05/12/2025 18,000 -1.2 (-6.25%) 3,900 70.2 0 0 19,200 22,000 16,400
04/12/2025 19,100 1.1 (6.11%) 400 7.67 0 0 18,000 20,700 15,300
03/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/12/2025 18,000 -0.9 (-4.76%) 6,100 109.91 0 0 18,900 21,700 16,100
01/12/2025 18,900 0.1 (0.53%) 300 5.67 0 0 18,800 21,600 16,000
28/11/2025 18,700 0.9 (5.06%) 400 7.51 0 0 17,800 20,400 15,200
27/11/2025 18,200 0.8 (4.6%) 3,500 62.23 0 0 17,400 20,000 14,800
26/11/2025 17,400 -0.8 (-4.4%) 200 3.48 0 0 18,200 20,900 15,500
25/11/2025 18,200 0.3 (1.68%) 2,000 36.4 0 0 17,900 20,500 15,300
24/11/2025 18,100 0.1 (0.56%) 11,200 201 0 0 18,000 20,700 15,300
21/11/2025 18,100 0.1 (0.56%) 10,900 196.28 0 0 18,000 20,700 15,300
20/11/2025 18,000 0.2 (1.12%) 9,200 165.6 0 0 17,800 20,400 15,200
19/11/2025 18,000 -0.2 (-1.1%) 3,601 64.04 0 0 18,200 20,900 15,500
18/11/2025 18,000 0 (0%) 800 14.58 0 0 18,000 20,700 15,300
17/11/2025 18,400 0.4 (2.22%) 1,600 28.84 0 0 18,000 20,700 15,300
14/11/2025 18,400 0.4 (2.22%) 12,900 231.94 0 0 18,000 20,700 15,300
13/11/2025 18,000 -0.3 (-1.64%) 2,100 37.8 0 0 18,300 21,000 15,600
12/11/2025 18,300 0.6 (3.39%) 200 3.66 0 0 17,700 20,300 15,100
11/11/2025 17,500 -0.7 (-3.85%) 1,200 21.18 0 0 18,200 20,900 15,500
10/11/2025 18,200 0 (0%) 200 3.64 0 0 18,200 20,900 15,500
07/11/2025 18,200 0.3 (1.68%) 300 5.46 0 0 17,900 20,500 15,300
06/11/2025 18,200 -0.3 (-1.62%) 800 14.32 0 0 18,500 21,200 15,800
05/11/2025 18,500 0 (0%) 2,000 37 0 0 18,500 21,200 15,800
04/11/2025 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
03/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
31/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/10/2025 18,500 1.4 (8.19%) 200 3.7 0 0 17,100 19,600 14,600
28/10/2025 17,100 -2.6 (-13.2%) 200 3.42 0 0 19,700 22,600 16,800
27/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/10/2025 19,700 2.3 (13.22%) 100 1.97 0 0 17,400 20,000 14,800
23/10/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/10/2025 17,300 0 (0%) 3,800 66.28 0 0 17,300 19,800 14,800
21/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
20/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
17/10/2025 17,400 0.6 (3.57%) 4,300 74.46 0 0 16,800 19,300 14,300
16/10/2025 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
15/10/2025 16,800 -0.1 (-0.59%) 1,100 18.48 0 0 16,900 19,400 14,400
14/10/2025 17,600 1.1 (6.67%) 1,100 18.56 0 0 16,500 18,900 14,100
13/10/2025 16,600 -1.4 (-7.78%) 1,900 31.41 0 0 18,000 20,700 15,300
10/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/10/2025 18,000 1.8 (11.11%) 100 1.8 0 0 16,200 18,600 13,800
03/10/2025 17,000 -1 (-5.56%) 4,400 71.36 0 0 18,000 20,700 15,300
02/10/2025 18,000 1 (5.88%) 300 5.4 0 0 17,000 19,500 14,500
01/10/2025 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
30/09/2025 17,400 0.4 (2.35%) 7,200 122.75 0 0 17,000 19,500 14,500
29/09/2025 17,000 -0.1 (-0.58%) 5,100 86.91 0 0 17,100 19,600 14,600
26/09/2025 18,000 1.5 (9.09%) 2,200 37.6 0 0 16,500 18,900 14,100
25/09/2025 18,000 0.2 (1.12%) 10,107 167.13 0 0 17,800 20,400 15,200
24/09/2025 18,000 0.3 (1.69%) 1,100 19.56 0 0 17,700 20,300 15,100
23/09/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/09/2025 17,000 -0.8 (-4.49%) 200 3.53 0 0 17,800 20,400 15,200
19/09/2025 17,800 -0.2 (-1.11%) 11,200 199.36 0 0 18,000 20,700 15,300
18/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/09/2025 18,000 0 (0%) 5,100 91.81 0 0 18,000 20,700 15,300
16/09/2025 18,000 -0.2 (-1.1%) 25,200 453.63 0 0 18,200 20,900 15,500
15/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
12/09/2025 17,600 0 (0%) 11,900 216.44 0 0 17,600 20,200 15,000
11/09/2025 17,600 0 (0%) 4,400 77.44 0 0 17,600 20,200 15,000
10/09/2025 17,600 0 (0%) 200 3.52 0 0 17,600 20,200 15,000
09/09/2025 17,400 -0.3 (-1.69%) 5,600 98.63 0 0 17,700 20,300 15,100
08/09/2025 18,100 -0.2 (-1.09%) 2,600 46.01 0 0 18,300 21,000 15,600
05/09/2025 18,300 0 (0%) 1,700 31.11 0 0 18,300 21,000 15,600
04/09/2025 18,300 0.3 (1.67%) 3,001 54.92 0 0 18,000 20,700 15,300
03/09/2025 18,000 -0.3 (-1.64%) 3,500 63 0 0 18,300 21,000 15,600
29/08/2025 18,200 0.1 (0.55%) 500 9.13 0 0 18,100 20,800 15,400
28/08/2025 18,000 0 (0%) 3,000 54.24 0 0 18,000 20,700 15,300
27/08/2025 18,300 0 (0%) 800 14.4 0 0 18,300 21,000 15,600
26/08/2025 18,300 0 (0%) 100 1.83 0 0 18,300 21,000 15,600
25/08/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
22/08/2025 18,400 0.3 (1.66%) 7,200 131.4 0 0 18,100 20,800 15,400
21/08/2025 17,900 -0.5 (-2.72%) 21,602 390.8 0 0 18,400 21,100 15,700
20/08/2025 18,400 -0.2 (-1.08%) 3,502 64.42 0 0 18,600 21,300 15,900
19/08/2025 18,600 0.2 (1.09%) 4,400 81.74 0 0 18,400 21,100 15,700
18/08/2025 19,100 0.1 (0.53%) 7,408 141.37 0 0 19,000 21,800 16,200
15/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/08/2025 19,000 -0.1 (-0.52%) 60,300 1,143.6 0 0 19,100 21,900 16,300
13/08/2025 19,000 -0.1 (-0.52%) 3,900 74.68 0 0 19,100 21,900 16,300
12/08/2025 19,200 0.4 (2.13%) 6,100 116.79 0 0 18,800 21,600 16,000
11/08/2025 18,800 -0.1 (-0.53%) 4,604 86.65 0 0 18,900 21,700 16,100
08/08/2025 18,800 -0.2 (-1.05%) 5,900 111.46 0 0 19,000 21,800 16,200
07/08/2025 19,000 -0.5 (-2.56%) 72,600 1,380.85 0 0 19,500 22,400 16,600
06/08/2025 19,400 0.3 (1.57%) 7,000 136.83 0 0 19,100 21,900 16,300
05/08/2025 19,200 -0.1 (-0.52%) 8,300 158.57 0 0 19,300 22,100 16,500
04/08/2025 19,400 0.4 (2.11%) 3,200 61.78 0 0 19,000 21,800 16,200
01/08/2025 19,500 0.4 (2.09%) 800 15.2 0 0 19,100 21,900 16,300
31/07/2025 19,000 -0.5 (-2.56%) 7,800 148.95 0 0 19,500 22,400 16,600
30/07/2025 19,400 0.1 (0.52%) 5,602 109.04 0 0 19,300 22,100 16,500
29/07/2025 19,000 -0.9 (-4.52%) 15,600 301.8 0 0 19,900 22,800 17,000
28/07/2025 20,000 0 (0%) 2,300 45.88 0 0 20,000 23,000 17,000
25/07/2025 20,000 0.4 (2.04%) 1,500 30 0 0 19,600 22,500 16,700
24/07/2025 19,500 -0.4 (-2.01%) 2,000 39.21 0 0 19,900 22,800 17,000
23/07/2025 19,500 0.1 (0.52%) 1,300 25.93 0 0 19,400 22,300 16,500
22/07/2025 19,300 -0.6 (-3.02%) 4,205 81.46 0 0 19,900 22,800 17,000
21/07/2025 19,900 0 (0%) 13,000 258.7 0 0 19,900 22,800 17,000

Historical Data-ko - BSC

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