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
02/02/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
30/01/2026 28,400 0.15 (0.53%) 100 2.84 0 0 28,250 30,200 26,300
29/01/2026 28,250 -0.15 (-0.53%) 2,100 56.03 0 0 28,400 30,350 26,450
28/01/2026 28,400 0 (0%) 0 0 124,100 3,288.65 28,400 30,350 26,450
27/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
26/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
23/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
22/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
21/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
20/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
19/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
16/01/2026 28,400 0.45 (1.61%) 100 2.84 0 0 27,950 29,900 26,000
15/01/2026 27,950 0.35 (1.27%) 3,100 81.88 0 0 27,600 29,500 25,700
14/01/2026 27,600 -0.7 (-2.47%) 1,700 45.06 0 0 28,300 30,250 26,350
13/01/2026 28,300 0.8 (2.91%) 100 2.83 0 0 27,500 29,400 25,600
12/01/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
09/01/2026 27,500 0.05 (0.18%) 1,700 45.96 0 0 27,450 29,350 25,550
08/01/2026 27,450 -1.55 (-5.34%) 2,600 70.25 0 0 29,000 31,000 27,000
07/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
06/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
05/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
31/12/2025 29,000 1.05 (3.76%) 600 17.06 0 0 27,950 29,900 26,000
30/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
29/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
26/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
25/12/2025 27,950 0.6 (2.19%) 100 2.8 0 0 27,350 29,250 25,450
24/12/2025 27,350 0.85 (3.21%) 100 2.74 0 0 26,500 28,350 24,650
23/12/2025 26,500 -0.45 (-1.67%) 500 12.87 0 0 26,950 28,800 25,100
22/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
19/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
18/12/2025 26,950 0.5 (1.89%) 100 2.7 0 0 26,450 28,300 24,600
17/12/2025 26,450 -0.5 (-1.86%) 700 18.27 0 0 26,950 28,800 25,100
16/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
15/12/2025 26,950 0 (0%) 300 8.04 0 0 26,950 28,800 25,100
12/12/2025 26,950 0.3 (1.13%) 200 5.39 0 0 26,650 28,500 24,800
11/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
10/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
09/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
08/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
05/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
04/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
03/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
02/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
01/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
28/11/2025 26,650 0.05 (0.19%) 3,700 98.45 0 0 26,600 28,450 24,750
27/11/2025 26,600 0 (0%) 3,500 92.26 0 0 26,600 28,450 24,750
26/11/2025 26,600 -0.1 (-0.37%) 3,500 91.16 0 0 26,700 28,550 24,850
25/11/2025 26,700 -0.05 (-0.19%) 3,900 101.3 0 0 26,750 28,600 24,900
24/11/2025 26,750 0 (0%) 600 15.18 0 0 26,750 28,600 24,900
21/11/2025 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
20/11/2025 26,750 0 (0%) 11,500 307.62 0 0 26,750 28,600 24,900
19/11/2025 26,750 -0.2 (-0.74%) 11,300 302.32 0 0 26,950 28,800 25,100
18/11/2025 26,950 1.15 (4.46%) 11,100 299.28 0 0 25,800 27,600 24,000
17/11/2025 25,800 0 (0%) 1,500 38.52 0 0 25,800 27,600 24,000
14/11/2025 25,800 -1.5 (-5.49%) 30,000 791. 0 0 27,300 29,200 25,400
13/11/2025 27,300 1.3 (5%) 16,200 424.72 0 0 26,000 27,800 24,200
12/11/2025 26,000 0.7 (2.77%) 5,500 135.47 0 0 25,300 27,050 23,550
11/11/2025 25,300 -1.55 (-5.77%) 900 23.07 0 0 26,850 28,700 25,000
10/11/2025 26,850 -0.4 (-1.47%) 1,500 38.67 0 0 27,250 29,150 25,350
07/11/2025 27,250 0 (0%) 0 0 0 0 27,250 29,150 25,350
06/11/2025 27,250 -0.65 (-2.33%) 400 10.86 0 0 27,900 29,850 25,950
05/11/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
04/11/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
03/11/2025 27,900 0 (0%) 400 10.58 0 0 27,900 29,850 25,950
31/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
30/10/2025 27,900 0 (0%) 6,800 178.3 0 0 27,900 29,850 25,950
29/10/2025 27,900 0 (0%) 100 2.79 0 0 27,900 29,850 25,950
28/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
27/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
24/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
23/10/2025 27,900 0 (0%) 6,000 160.16 0 0 27,900 29,850 25,950
22/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
21/10/2025 27,900 -0.35 (-1.24%) 4,800 126.61 0 0 28,250 30,200 26,300
20/10/2025 28,250 -0.05 (-0.18%) 3,300 87.64 0 0 28,300 30,250 26,350
17/10/2025 28,300 -0.15 (-0.53%) 100 2.83 0 0 28,450 30,400 26,500
16/10/2025 28,450 0.1 (0.35%) 1,500 41.7 0 0 28,350 30,300 26,400
15/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
14/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
13/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
10/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
09/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
08/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
07/10/2025 28,350 0.4 (1.43%) 100 2.84 0 0 27,950 29,900 26,000
06/10/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
03/10/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
02/10/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
01/10/2025 27,950 0.3 (1.08%) 100 2.8 0 0 27,650 29,550 25,750
30/09/2025 27,650 0 (0%) 0 0 0 0 27,650 29,550 25,750
29/09/2025 27,650 0 (0%) 0 0 0 0 27,650 29,550 25,750
26/09/2025 27,650 0.15 (0.55%) 200 5.53 0 0 27,500 29,400 25,600
25/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
24/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
23/09/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
22/09/2025 27,500 -0.15 (-0.54%) 1,100 29.53 0 0 27,650 29,550 25,750
19/09/2025 27,650 0 (0%) 0 0 0 0 27,650 29,550 25,750
18/09/2025 27,650 0 (0%) 2,900 77.66 0 0 27,650 29,550 25,750
17/09/2025 27,650 0 (0%) 0 0 0 0 27,650 29,550 25,750
16/09/2025 27,650 0 (0%) 1,200 33.13 0 0 27,650 29,550 25,750
15/09/2025 27,650 0 (0%) 200 5.53 0 0 27,650 29,550 25,750
12/09/2025 27,650 0.15 (0.55%) 3,200 84.83 0 0 27,500 29,400 25,600
11/09/2025 27,500 0 (0%) 500 13.53 0 0 27,500 29,400 25,600
10/09/2025 27,500 -0.5 (-1.79%) 1,000 27.5 0 0 28,000 29,950 26,050
09/09/2025 28,000 0.75 (2.75%) 1,100 31.12 0 0 27,250 29,150 25,350
08/09/2025 27,250 -0.55 (-1.98%) 2,400 65.26 0 0 27,800 29,700 25,900
05/09/2025 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
04/09/2025 27,800 0 (0%) 8,500 233.64 0 0 27,800 29,700 25,900
03/09/2025 27,800 -0.35 (-1.24%) 1,700 46.06 0 0 28,150 30,100 26,200
29/08/2025 28,150 0.3 (1.08%) 6,700 181.51 0 0 27,850 29,750 25,950
28/08/2025 27,850 1 (3.72%) 2,000 53.81 0 0 26,850 28,700 25,000
27/08/2025 26,850 0.15 (0.56%) 900 24.79 0 0 26,700 28,550 24,850
26/08/2025 26,700 -2 (-6.97%) 600 16.02 0 0 28,700 30,700 26,700
25/08/2025 28,700 0.7 (2.5%) 600 17.15 0 0 28,000 29,950 26,050
22/08/2025 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
21/08/2025 28,000 0.1 (0.36%) 800 21.86 0 0 27,900 29,850 25,950
20/08/2025 27,900 0.7 (2.57%) 1,400 38.27 0 0 27,200 29,100 25,300
19/08/2025 27,200 -1.15 (-4.06%) 100 2.72 0 0 28,350 30,300 26,400
18/08/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
15/08/2025 28,350 -0.1 (-0.35%) 15,000 417.34 0 0 28,450 30,400 26,500
14/08/2025 28,450 0 (0%) 8,200 226.84 0 0 28,450 30,400 26,500
13/08/2025 28,450 0 (0%) 7,700 211.86 0 0 28,450 30,400 26,500
12/08/2025 28,450 -0.05 (-0.18%) 5,600 156.06 0 0 28,500 30,450 26,550
11/08/2025 28,500 0 (0%) 3,800 103.41 0 0 28,500 30,450 26,550
08/08/2025 28,500 0 (0%) 1,100 31.35 0 0 28,500 30,450 26,550
07/08/2025 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
06/08/2025 28,500 0 (0%) 1,400 37.95 0 0 28,500 30,450 26,550
05/08/2025 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
04/08/2025 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550

Historical Data-ko - BSC

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