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
25/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
22/05/2026 17,000 0 (0%) 86 1.42 0 0 17,000 18,700 15,300
21/05/2026 17,000 -0.1 (-0.58%) 2,971 50.51 0 0 17,100 18,800 15,400
20/05/2026 17,100 -0.3 (-1.72%) 3,700 64.17 0 0 17,400 19,100 15,700
19/05/2026 17,400 0 (0%) 2,410 41.92 0 0 17,400 19,100 15,700
18/05/2026 17,400 0 (0%) 2,923 50.86 0 0 17,400 19,100 15,700
15/05/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
14/05/2026 17,400 0 (0%) 120 2.09 0 0 17,400 19,100 15,700
13/05/2026 17,400 0 (0%) 227 3.95 0 0 17,400 19,100 15,700
12/05/2026 17,400 -0.2 (-1.14%) 375 6.53 0 0 17,600 19,300 15,900
11/05/2026 17,600 1.5 (9.32%) 2,133 37.34 0 0 16,100 17,700 14,500
08/05/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
07/05/2026 16,100 0 (0%) 15 0.25 0 0 16,100 17,700 14,500
06/05/2026 16,100 -0.3 (-1.83%) 100 1.61 0 0 16,400 18,000 14,800
05/05/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
04/05/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
29/04/2026 16,400 0 (0%) 1 0.02 0 0 16,400 18,000 14,800
28/04/2026 16,400 0.4 (2.5%) 602 9.87 0 0 16,000 17,600 14,400
24/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
23/04/2026 16,000 -0.5 (-3.03%) 1,000 16.19 0 0 16,500 18,100 14,900
22/04/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,100 14,900
21/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
17/04/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,100 14,900
16/04/2026 16,500 -0.5 (-2.94%) 1,100 18.7 0 0 17,000 18,700 15,300
15/04/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
14/04/2026 17,000 0.8 (4.94%) 1,005 17.05 0 0 16,200 17,800 14,600
13/04/2026 16,200 0 (0%) 500 8.1 0 0 16,200 17,800 14,600
10/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
09/04/2026 16,200 0 (0%) 5 0.08 0 0 16,200 17,800 14,600
08/04/2026 16,200 0 (0%) 500 8.1 0 0 16,200 17,800 14,600
07/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
06/04/2026 16,200 0 (0%) 305 4.94 0 0 16,200 17,800 14,600
03/04/2026 16,200 -0.7 (-4.14%) 705 11.32 0 0 16,900 18,500 15,300
02/04/2026 16,900 0.7 (4.32%) 1,327 22.19 0 0 16,200 17,800 14,600
01/04/2026 16,200 0 (0%) 8,010 128.4 0 0 16,200 17,800 14,600
31/03/2026 16,200 0.2 (1.25%) 4,640 75.05 0 0 16,000 17,600 14,400
30/03/2026 16,000 -0.5 (-3.03%) 9,900 150.4 0 0 16,500 18,100 14,900
27/03/2026 16,500 -0.2 (-1.2%) 101 1.67 0 0 16,700 18,300 15,100
26/03/2026 16,700 0.7 (4.38%) 705 11.3 0 0 16,000 17,600 14,400
25/03/2026 16,000 0 (0%) 106 1.7 0 0 16,000 17,600 14,400
24/03/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
23/03/2026 16,000 -0.1 (-0.62%) 100 1.6 0 0 16,100 17,700 14,500
20/03/2026 16,100 0 (0%) 3,429 54.83 0 0 16,100 17,700 14,500
19/03/2026 16,100 -0.6 (-3.59%) 2,437 37.58 0 0 16,700 18,300 15,100
18/03/2026 16,700 0 (0%) 2 0.03 0 0 16,700 18,300 15,100
17/03/2026 16,700 0.3 (1.83%) 2,260 37.11 0 0 16,400 18,000 14,800
16/03/2026 16,400 -0.1 (-0.61%) 1,036 17.03 0 0 16,500 18,100 14,900
13/03/2026 16,500 0.1 (0.61%) 200 3.3 0 0 16,400 18,000 14,800
12/03/2026 16,400 0.4 (2.5%) 4,450 68.32 0 0 16,000 17,600 14,400
11/03/2026 16,000 0 (0%) 3,300 53.05 0 0 16,000 17,600 14,400
10/03/2026 16,000 0.5 (3.23%) 100 1.6 0 0 15,500 17,000 14,000
09/03/2026 15,500 -1 (-6.06%) 8,610 135.83 0 0 16,500 18,100 14,900
06/03/2026 16,500 -0.6 (-3.51%) 1,700 28.22 0 0 17,100 18,800 15,400
05/03/2026 17,100 -0.8 (-4.47%) 803 13.73 0 0 17,900 19,600 16,200
04/03/2026 17,900 0.9 (5.29%) 2,500 42.25 0 0 17,000 18,700 15,300
03/03/2026 17,000 -0.1 (-0.58%) 100 1.7 0 0 17,100 18,800 15,400
02/03/2026 17,100 0 (0%) 421 7.21 0 0 17,100 18,800 15,400
27/02/2026 17,100 -0.3 (-1.72%) 4,150 69.93 0 0 17,400 19,100 15,700
26/02/2026 17,400 0 (0%) 2 0.03 0 0 17,400 19,100 15,700
25/02/2026 17,400 -0.2 (-1.14%) 601 10.46 0 0 17,600 19,300 15,900
24/02/2026 17,600 0 (0%) 200 3.52 0 0 17,600 19,300 15,900
23/02/2026 17,600 0.1 (0.57%) 4,800 84.1 0 0 17,500 19,200 15,800
13/02/2026 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
12/02/2026 17,500 0.1 (0.57%) 1,414 24.69 0 0 17,400 19,100 15,700
11/02/2026 17,400 0.1 (0.58%) 500 8.74 0 0 17,300 19,000 15,600
10/02/2026 17,300 0 (0%) 200 3.46 0 0 17,300 19,000 15,600
09/02/2026 17,300 -0.1 (-0.57%) 2,145 37.11 0 0 17,400 19,100 15,700
06/02/2026 17,400 0.4 (2.35%) 4,905 83.03 0 0 17,000 18,700 15,300
05/02/2026 17,000 0.5 (3.03%) 900 14.98 0 0 16,500 18,100 14,900
04/02/2026 16,500 -1 (-5.71%) 9,765 161.75 0 0 17,500 19,200 15,800
03/02/2026 17,500 0 (0%) 200 3.51 0 0 17,500 19,200 15,800
02/02/2026 17,500 0 (0%) 675 11.31 0 0 17,500 19,200 15,800
30/01/2026 17,500 0 (0%) 4 0.07 0 0 17,500 19,200 15,800
29/01/2026 17,500 0 (0%) 1 0.02 0 0 17,500 19,200 15,800
28/01/2026 17,500 0 (0%) 1,700 29.35 0 0 17,500 19,200 15,800
27/01/2026 17,500 -0.3 (-1.69%) 170 3. 0 0 17,800 19,500 16,100
26/01/2026 17,800 0.3 (1.71%) 500 8.93 0 0 17,500 19,200 15,800
23/01/2026 17,500 0.9 (5.42%) 100 1.75 0 0 16,600 18,200 15,000
22/01/2026 16,600 -0.1 (-0.6%) 2,267 37.68 0 0 16,700 18,300 15,100
21/01/2026 16,700 -1.7 (-9.24%) 1,250 21.35 0 0 18,400 20,200 16,600
20/01/2026 18,400 0 (0%) 5 0.09 0 0 18,400 20,200 16,600
19/01/2026 18,400 0 (0%) 6 0.11 0 0 18,400 20,200 16,600
16/01/2026 18,400 0 (0%) 12 0.22 0 0 18,400 20,200 16,600
15/01/2026 18,400 0 (0%) 1,110 20.35 0 0 18,400 20,200 16,600
14/01/2026 18,400 0 (0%) 1 0.02 0 0 18,400 20,200 16,600
13/01/2026 18,400 -0.1 (-0.54%) 650 12.01 0 0 18,500 20,300 16,700
12/01/2026 18,500 0 (0%) 183 3.35 0 0 18,500 20,300 16,700
09/01/2026 18,500 1.5 (8.82%) 305 5.59 0 0 17,000 18,700 15,300
08/01/2026 17,000 0 (0%) 1,385 23.55 0 0 17,000 18,700 15,300
07/01/2026 17,000 0 (0%) 1,600 27.2 0 0 17,000 18,700 15,300
06/01/2026 17,000 0 (0%) 950 16.16 0 0 17,000 18,700 15,300
05/01/2026 17,000 0 (0%) 1,000 17 0 0 17,000 18,700 15,300
31/12/2025 17,000 0 (0%) 50 0.85 0 0 17,000 18,700 15,300
30/12/2025 17,000 -0.5 (-2.86%) 1,000 17 0 0 17,500 19,200 15,800
29/12/2025 17,500 0.4 (2.34%) 602 10.53 0 0 17,100 18,800 15,400
26/12/2025 17,100 0.5 (3.01%) 590 10.01 0 0 16,600 18,200 15,000
25/12/2025 16,600 -0.7 (-4.05%) 1,721 29.61 0 0 17,300 19,000 15,600
24/12/2025 17,300 0 (0%) 5 0.09 0 0 17,300 19,000 15,600
23/12/2025 17,300 0 (0%) 150 2.6 0 0 17,300 19,000 15,600
22/12/2025 17,300 0 (0%) 937 16.16 0 0 17,300 19,000 15,600
19/12/2025 17,300 -0.1 (-0.57%) 1,210 20.93 0 0 17,400 19,100 15,700
18/12/2025 17,400 -0.2 (-1.14%) 2,853 49.53 0 0 17,600 19,300 15,900
17/12/2025 17,600 -0.2 (-1.12%) 806 13.97 0 0 17,800 19,500 16,100
16/12/2025 17,800 0.2 (1.14%) 8,359 135.93 0 0 17,600 19,300 15,900
15/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/12/2025 17,600 0 (0%) 2 0.04 0 0 17,600 19,300 15,900
11/12/2025 17,600 0 (0%) 6 0.11 0 0 17,600 19,300 15,900
10/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
09/12/2025 17,600 -0.3 (-1.68%) 113 1.99 0 0 17,900 19,600 16,200
08/12/2025 17,900 0.3 (1.7%) 450 8.06 0 0 17,600 19,300 15,900
05/12/2025 17,600 -0.3 (-1.68%) 506 8.95 0 0 17,900 19,600 16,200
04/12/2025 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
03/12/2025 17,900 0.1 (0.56%) 697 12.48 0 0 17,800 19,500 16,100
02/12/2025 17,800 0.2 (1.14%) 100 1.78 0 0 17,600 19,300 15,900
01/12/2025 17,600 -1.5 (-7.85%) 500 8.91 0 0 19,100 21,000 17,200
28/11/2025 19,100 0 (0%) 115 2.2 0 0 19,100 21,000 17,200
27/11/2025 19,100 1.5 (8.52%) 256 4.78 0 0 17,600 19,300 15,900
26/11/2025 17,600 0 (0%) 111 1.95 0 0 17,600 19,300 15,900
25/11/2025 17,600 -0.7 (-3.83%) 2,308 40.56 0 0 18,300 20,100 16,500

Historical Data-ko - BSC

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