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
11/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
08/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
07/05/2026 19,000 0 (0%) 300 5.7 0 0 19,000 20,300 17,700
06/05/2026 19,000 0 (0%) 1,000 19 0 0 19,000 20,300 17,700
05/05/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
04/05/2026 19,000 0 (0%) 1,500 28.5 0 0 19,000 20,300 17,700
29/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
28/04/2026 19,000 -0.15 (-0.78%) 1,500 28.5 0 0 19,150 20,450 17,850
24/04/2026 19,150 -0.05 (-0.26%) 1,000 19.15 0 0 19,200 20,500 17,900
23/04/2026 19,200 -0.25 (-1.29%) 2,200 42.24 0 0 19,450 20,800 18,100
22/04/2026 19,450 -0.2 (-1.02%) 900 17.65 0 0 19,650 21,000 18,300
21/04/2026 19,650 0 (0%) 100 1.97 0 0 19,650 21,000 18,300
20/04/2026 19,650 0 (0%) 1,000 19.65 0 0 19,650 21,000 18,300
17/04/2026 19,650 0 (0%) 0 0 0 0 19,650 21,000 18,300
16/04/2026 19,650 0 (0%) 100 1.97 0 0 19,650 21,000 18,300
15/04/2026 19,650 0 (0%) 0 0 0 0 19,650 21,000 18,300
14/04/2026 19,650 0 (0%) 0 0 0 0 19,650 21,000 18,300
13/04/2026 19,650 -0.15 (-0.76%) 1,000 19.74 0 0 19,800 21,150 18,450
10/04/2026 19,800 -0.75 (-3.65%) 4,300 85.37 0 0 20,550 21,950 19,150
09/04/2026 20,550 0 (0%) 500 10.28 0 0 20,550 21,950 19,150
08/04/2026 20,550 0 (0%) 0 0 0 0 20,550 21,950 19,150
07/04/2026 20,550 0 (0%) 300 6.17 0 0 20,550 21,950 19,150
06/04/2026 20,550 1.25 (6.48%) 5,600 112.06 0 0 19,300 20,650 17,950
03/04/2026 19,300 -0.7 (-3.5%) 400 7.72 0 0 20,000 21,400 18,600
02/04/2026 20,000 -1.15 (-5.44%) 2,300 45.8 0 0 21,150 22,600 19,700
01/04/2026 21,150 -0.75 (-3.42%) 1,900 40.12 0 0 21,900 23,400 20,400
31/03/2026 21,900 -1.2 (-5.19%) 5,000 110.28 0 0 23,100 24,700 21,500
30/03/2026 23,100 -1.15 (-4.74%) 600 13.9 0 0 24,250 25,900 22,600
27/03/2026 24,250 1.55 (6.83%) 5,400 127.23 0 0 22,700 24,250 21,150
26/03/2026 26,950 0 (0%) 1,600 43.2 0 0 26,950 28,800 25,100
25/03/2026 26,950 0 (0%) 900 24.26 0 0 26,950 28,800 25,100
24/03/2026 26,950 1.45 (5.69%) 600 16.26 0 0 25,500 27,250 23,750
23/03/2026 25,500 -1.5 (-5.56%) 600 15.26 0 0 27,000 28,850 25,150
20/03/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
19/03/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
18/03/2026 27,000 0 (0%) 900 24.3 0 0 27,000 28,850 25,150
17/03/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
16/03/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
13/03/2026 27,000 0 (0%) 1,000 27 0 0 27,000 28,850 25,150
12/03/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
11/03/2026 27,000 -0.5 (-1.82%) 500 13 0 0 27,500 29,400 25,600
10/03/2026 27,500 0 (0%) 300 8.25 0 0 27,500 29,400 25,600
09/03/2026 27,500 -0.3 (-1.08%) 100 2.75 0 0 27,800 29,700 25,900
06/03/2026 27,800 1.6 (6.11%) 800 22.3 0 0 26,200 28,000 24,400
05/03/2026 26,200 0 (0%) 0 0 0 0 26,200 28,000 24,400
04/03/2026 26,200 0 (0%) 2,400 62.88 0 0 26,200 28,000 24,400
03/03/2026 26,200 1 (3.97%) 2,200 57.64 0 0 25,200 26,950 23,450
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
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

Historical Data-ko - BSC

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