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
02/03/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
27/02/2026 25,200 0.2 (0.8%) 1,800 45.36 0 0 25,000 26,750 23,250
26/02/2026 25,000 -1.6 (-6.02%) 300 7.63 0 0 26,600 28,450 24,750
25/02/2026 26,600 0 (0%) 0 0 0 0 26,600 28,450 24,750
24/02/2026 26,600 1 (3.91%) 2,100 55.76 0 0 25,600 27,350 23,850
23/02/2026 25,600 0 (0%) 800 20.48 0 0 25,600 27,350 23,850
16/02/2026 25,600 0 (0%) 0 0 0 0 25,600 0 0
13/02/2026 25,600 -1.15 (-4.3%) 600 15.35 0 0 26,750 28,600 24,900
12/02/2026 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
11/02/2026 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
10/02/2026 26,750 1.65 (6.57%) 100 2.68 0 0 25,100 26,850 23,350
09/02/2026 25,100 0 (0%) 2,400 60.24 0 0 25,100 26,850 23,350
06/02/2026 25,100 0 (0%) 500 12.55 0 0 25,100 26,850 23,350
05/02/2026 25,100 -1.4 (-5.28%) 600 15.18 0 0 26,500 28,350 24,650
04/02/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
03/02/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
02/02/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
30/01/2026 26,500 -1 (-3.64%) 400 10.6 0 0 27,500 29,400 25,600
29/01/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
28/01/2026 27,500 0 (0%) 100 2.75 0 0 27,500 29,400 25,600
27/01/2026 27,500 0 (0%) 2,600 68.29 0 0 27,500 29,400 25,600
26/01/2026 27,500 0 (0%) 2,100 57.75 0 0 27,500 29,400 25,600
23/01/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
22/01/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
21/01/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
20/01/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
19/01/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
16/01/2026 27,500 0 (0%) 1,000 27.5 0 0 27,500 29,400 25,600
15/01/2026 27,500 1 (3.77%) 1,000 27.21 0 0 26,500 28,350 24,650
14/01/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
13/01/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
12/01/2026 26,500 0 (0%) 1,000 26.5 0 0 26,500 28,350 24,650
09/01/2026 26,500 1 (3.92%) 2,500 66.04 0 0 25,500 27,250 23,750
08/01/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
07/01/2026 25,500 0 (0%) 3,500 89.25 0 0 25,500 27,250 23,750
06/01/2026 25,500 -1.7 (-6.25%) 5,000 127.17 0 0 27,200 29,100 25,300
05/01/2026 27,200 0 (0%) 500 13.6 0 0 27,200 29,100 25,300
31/12/2025 27,200 -1.9 (-6.53%) 3,100 89.87 0 0 29,100 31,100 27,100
30/12/2025 29,100 1.8 (6.59%) 1,100 31.94 0 0 27,300 29,200 25,400
29/12/2025 27,300 0.2 (0.74%) 1,700 46.16 0 0 27,100 28,950 25,250
26/12/2025 27,100 0 (0%) 1,100 29.63 0 0 27,100 28,950 25,250
25/12/2025 27,100 0.2 (0.74%) 100 2.71 0 0 26,900 28,750 25,050
24/12/2025 26,900 -0.5 (-1.82%) 600 15.86 0 0 27,400 29,300 25,500
23/12/2025 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
22/12/2025 27,400 0.2 (0.74%) 100 2.74 0 0 27,200 29,100 25,300
19/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
18/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
17/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
16/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
15/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
12/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
11/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
10/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
09/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
08/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
05/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
04/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
03/12/2025 27,200 1.7 (6.67%) 300 8.04 0 0 25,500 27,250 23,750
02/12/2025 25,500 -1.8 (-6.59%) 18,700 479.73 0 0 27,300 29,200 25,400
01/12/2025 27,300 0.75 (2.82%) 200 5.45 0 0 26,550 28,400 24,700
28/11/2025 26,550 0 (0%) 200 5.44 0 0 26,550 28,400 24,700
27/11/2025 26,550 0.75 (2.91%) 1,000 26.55 0 0 25,800 27,600 24,000
26/11/2025 25,800 0 (0%) 100 2.58 0 0 25,800 27,600 24,000
25/11/2025 25,800 0.2 (0.78%) 900 23.2 0 0 25,600 27,350 23,850
24/11/2025 25,600 -1.7 (-6.23%) 1,000 25.6 0 0 27,300 29,200 25,400
21/11/2025 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
20/11/2025 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
19/11/2025 27,300 1.3 (5%) 1,200 32.83 0 0 26,000 27,800 24,200
18/11/2025 26,000 0.4 (1.56%) 700 18.2 0 0 25,600 27,350 23,850
17/11/2025 25,600 0 (0%) 0 0 0 0 25,600 27,350 23,850
14/11/2025 25,600 -1.9 (-6.91%) 400 10.24 0 0 27,500 29,400 25,600
13/11/2025 27,500 1.4 (5.36%) 1,200 33.04 0 0 26,100 27,900 24,300
12/11/2025 26,100 -1.9 (-6.79%) 100 2.61 0 0 28,000 29,950 26,050
11/11/2025 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
10/11/2025 28,000 -0.7 (-2.44%) 100 2.8 0 0 28,700 30,700 26,700
07/11/2025 28,700 1.8 (6.69%) 100 2.87 0 0 26,900 28,750 25,050
06/11/2025 26,900 1.4 (5.49%) 5,200 132.89 0 0 25,500 27,250 23,750
05/11/2025 25,500 0 (0%) 1,900 48.45 0 0 25,500 27,250 23,750
04/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
03/11/2025 25,500 0.8 (3.24%) 37,600 930.22 0 0 24,700 26,400 23,000
31/10/2025 24,700 -1.3 (-5%) 2,900 72.13 0 0 26,000 27,800 24,200
30/10/2025 26,000 -1.5 (-5.45%) 1,300 33.6 0 0 27,500 29,400 25,600
29/10/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
28/10/2025 27,500 -0.3 (-1.08%) 900 24.65 0 0 27,800 29,700 25,900
27/10/2025 27,800 1.7 (6.51%) 1,100 30.59 0 0 26,100 27,900 24,300
24/10/2025 26,100 0 (0%) 6,700 174.91 0 0 26,100 27,900 24,300
23/10/2025 26,100 0 (0%) 0 0 0 0 26,100 27,900 24,300
22/10/2025 26,100 -1.4 (-5.09%) 200 5.22 0 0 27,500 29,400 25,600
21/10/2025 27,500 -0.1 (-0.36%) 6,500 178.75 0 0 27,600 29,500 25,700
20/10/2025 27,600 0.7 (2.6%) 1,300 35.31 0 0 26,900 28,750 25,050
17/10/2025 26,900 1.15 (4.47%) 200 5.27 0 0 25,750 27,550 23,950
16/10/2025 25,750 1.2 (4.89%) 600 14.98 0 0 24,550 26,250 22,850
15/10/2025 24,550 -1.5 (-5.76%) 200 4.91 0 0 26,050 27,850 24,250
14/10/2025 26,050 -0.95 (-3.52%) 2,100 54.81 0 0 27,000 28,850 25,150
13/10/2025 27,000 0.9 (3.45%) 2,300 60.54 0 0 26,100 27,900 24,300
10/10/2025 26,100 -0.1 (-0.38%) 3,900 102.14 0 0 26,200 28,000 24,400
09/10/2025 26,200 0 (0%) 200 5.24 0 0 26,200 28,000 24,400
08/10/2025 26,200 1.6 (6.5%) 800 20.96 0 0 24,600 26,300 22,900
07/10/2025 24,600 0 (0%) 2,800 68.64 0 0 24,600 26,300 22,900
06/10/2025 24,600 -1.8 (-6.82%) 7,200 177.96 0 0 26,400 28,200 24,600
03/10/2025 26,400 0.65 (2.52%) 500 13.25 0 0 25,750 27,550 23,950
02/10/2025 25,750 1.65 (6.85%) 4,400 107.06 0 0 24,100 25,750 22,450
01/10/2025 24,100 -0.45 (-1.83%) 2,400 57.92 0 0 24,550 26,250 22,850
30/09/2025 24,550 -1.35 (-5.21%) 1,600 40.47 0 0 25,900 27,700 24,100
29/09/2025 25,900 0 (0%) 1,400 36.26 0 0 25,900 27,700 24,100
26/09/2025 25,900 -1.05 (-3.9%) 7,500 196.3 0 0 26,950 28,800 25,100
25/09/2025 26,950 1.35 (5.27%) 200 5.43 0 0 25,600 27,350 23,850
24/09/2025 25,600 1.6 (6.67%) 900 22.11 0 0 24,000 25,650 22,350
23/09/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
22/09/2025 24,000 0 (0%) 100 2.4 0 0 24,000 25,650 22,350
19/09/2025 24,000 -1.15 (-4.57%) 200 4.8 0 0 25,150 26,900 23,400
18/09/2025 25,150 0 (0%) 200 5.03 0 0 25,150 26,900 23,400
17/09/2025 25,150 -1.85 (-6.85%) 1,100 27.67 0 0 27,000 28,850 25,150
16/09/2025 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
15/09/2025 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
12/09/2025 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
11/09/2025 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
10/09/2025 27,000 -0.5 (-1.82%) 100 2.7 0 0 27,500 29,400 25,600
09/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
08/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
05/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
04/09/2025 27,500 1.5 (5.77%) 4,600 127.04 0 0 26,000 27,800 24,200
03/09/2025 26,000 -1.4 (-5.11%) 1,000 26.52 0 0 27,400 29,300 25,500

Historical Data-ko - BSC

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