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
17/03/2026 28,000 -0.4 (-1.41%) 0 0 0 0 28,400 32,600 24,200
16/03/2026 28,000 -0.8 (-2.78%) 1,600 45.46 0 0 28,800 33,100 24,500
13/03/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
12/03/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
11/03/2026 28,800 -0.2 (-0.69%) 100 2.88 0 0 29,000 33,300 24,700
10/03/2026 29,000 2 (7.41%) 100 2.9 0 0 27,000 31,000 23,000
09/03/2026 29,100 -0.3 (-1.02%) 501 13.54 0 0 29,400 33,800 25,000
06/03/2026 29,400 0.2 (0.68%) 100 2.94 0 0 29,200 33,500 24,900
05/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
04/03/2026 29,200 1.2 (4.29%) 100 2.92 0 0 28,000 32,200 23,800
03/03/2026 29,200 -0.1 (-0.34%) 200 5.6 0 0 29,300 33,600 25,000
02/03/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
27/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
26/02/2026 29,300 0 (0%) 1 0.03 0 0 29,300 33,600 25,000
25/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
24/02/2026 29,300 -0.2 (-0.68%) 100 2.93 0 0 29,500 33,900 25,100
23/02/2026 29,500 0 (0%) 1 0.03 0 0 29,500 33,900 25,100
13/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
12/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
11/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
10/02/2026 29,500 0 (0%) 60 1.62 0 0 29,500 33,900 25,100
09/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
05/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
04/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
03/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
02/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
30/01/2026 29,500 1 (3.51%) 100 2.95 0 0 28,500 32,700 24,300
29/01/2026 28,500 -0.1 (-0.35%) 100 2.85 0 0 28,600 32,800 24,400
28/01/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
27/01/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
26/01/2026 28,600 0.9 (3.25%) 100 2.86 0 0 27,700 31,800 23,600
23/01/2026 27,700 0 (0%) 5 0.14 0 0 27,700 31,800 23,600
22/01/2026 27,700 0 (0%) 3 0.08 0 0 27,700 31,800 23,600
21/01/2026 27,700 -0.9 (-3.15%) 301 8.34 0 0 28,600 32,800 24,400
20/01/2026 28,600 -0.2 (-0.69%) 1,600 45.76 0 0 28,800 33,100 24,500
19/01/2026 28,800 0 (0%) 102 2.93 0 0 28,800 33,100 24,500
16/01/2026 28,500 0 (0%) 300 8.65 0 0 28,500 32,700 24,300
15/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
14/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
13/01/2026 28,500 0 (0%) 110 3.11 0 0 28,500 32,700 24,300
12/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
09/01/2026 28,500 0 (0%) 2 0.05 0 0 28,500 32,700 24,300
08/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
07/01/2026 28,500 0 (0%) 800 22.8 0 0 28,500 32,700 24,300
06/01/2026 28,500 0 (0%) 500 14.25 0 0 28,500 32,700 24,300
05/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
31/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
30/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/12/2025 28,500 0 (0%) 3 0.08 0 0 28,500 32,700 24,300
26/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/12/2025 28,500 0.5 (1.79%) 1,700 48.45 0 0 28,000 32,200 23,800
22/12/2025 28,000 0 (0%) 1,200 33.6 0 0 28,000 32,200 23,800
19/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
18/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/12/2025 28,000 0 (0%) 2,200 61.6 0 0 28,000 32,200 23,800
10/12/2025 28,000 1.2 (4.48%) 3,749 104.97 0 0 26,800 30,800 22,800
09/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
08/12/2025 26,800 0.2 (0.75%) 100 2.68 0 0 26,600 30,500 22,700
05/12/2025 26,600 0 (0%) 200 5.32 0 0 26,600 30,500 22,700
04/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
03/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
02/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
01/12/2025 26,600 0 (0%) 2 0.05 0 0 26,600 30,500 22,700
28/11/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
27/11/2025 26,100 -1.8 (-6.45%) 6,270 166.31 0 0 27,900 32,000 23,800
26/11/2025 27,900 0.9 (3.33%) 1,100 30.66 0 0 27,000 31,000 23,000
25/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/11/2025 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
21/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
20/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/11/2025 27,000 -0.9 (-3.23%) 201 5.43 0 0 27,900 32,000 23,800
18/11/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
17/11/2025 27,900 0.1 (0.36%) 700 19.53 0 0 27,800 31,900 23,700
14/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
13/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
12/11/2025 27,800 0.3 (1.09%) 100 2.78 0 0 27,500 31,600 23,400
11/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
10/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
07/11/2025 27,500 0.1 (0.36%) 300 8.24 0 0 27,400 31,500 23,300
06/11/2025 27,400 -0.1 (-0.36%) 1,001 27.43 0 0 27,500 31,600 23,400
05/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
04/11/2025 27,500 0 (0%) 1 0.02 0 0 27,500 31,600 23,400
03/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
31/10/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
30/10/2025 27,500 0.5 (1.85%) 2,700 74.23 0 0 27,000 31,000 23,000
29/10/2025 27,000 -0.1 (-0.37%) 300 8.1 0 0 27,100 31,100 23,100
28/10/2025 27,000 0 (0%) 1,600 43.3 0 0 27,000 31,000 23,000
27/10/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
24/10/2025 27,000 -0.1 (-0.37%) 1,000 27 0 0 27,100 31,100 23,100
23/10/2025 27,000 0 (0%) 200 5.41 0 0 27,000 31,000 23,000
22/10/2025 27,000 0.6 (2.27%) 200 5.4 0 0 26,400 30,300 22,500
21/10/2025 26,500 0.2 (0.76%) 302 7.98 0 0 26,300 30,200 22,400
20/10/2025 26,200 -0.2 (-0.76%) 700 18.39 0 0 26,400 30,300 22,500
17/10/2025 26,500 -0.6 (-2.21%) 500 13.22 0 0 27,100 31,100 23,100
16/10/2025 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
15/10/2025 27,100 0.1 (0.37%) 1,000 27.1 0 0 27,000 31,000 23,000
14/10/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
13/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/10/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
09/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/10/2025 27,000 0 (0%) 100 2.7 354,000 8,142 27,000 31,000 23,000
06/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/10/2025 26,900 -0.6 (-2.18%) 1,200 32.43 0 0 27,500 31,600 23,400
01/10/2025 27,500 -0.2 (-0.72%) 200 5.5 0 0 27,700 31,800 23,600
30/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
29/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
26/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
25/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
24/09/2025 27,700 0 (0%) 48 1.34 0 0 27,700 31,800 23,600
23/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
22/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
19/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
18/09/2025 27,700 0.3 (1.09%) 1,700 47.09 0 0 27,400 31,500 23,300
17/09/2025 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300

Historical Data-ko - BSC

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