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
02/04/2026 21,000 1 (5%) 1,400 29.48 0 0 20,000 23,000 17,000
01/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/03/2026 20,000 -2.5 (-11.11%) 1,801 36.03 0 0 22,500 25,800 19,200
30/03/2026 22,500 0 (0%) 20 0.48 0 0 22,500 25,800 19,200
27/03/2026 22,500 -0.8 (-3.43%) 1,500 33.75 0 0 23,300 26,700 19,900
26/03/2026 23,300 0 (0%) 83 1.66 0 0 23,300 26,700 19,900
25/03/2026 23,300 0.3 (1.3%) 1,400 32.62 0 0 23,000 26,400 19,600
24/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/03/2026 23,000 0 (0%) 1 0.03 0 0 23,000 26,400 19,600
20/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/03/2026 23,000 1 (4.55%) 1,400 32.2 0 0 22,000 25,300 18,700
17/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/03/2026 22,000 -2.5 (-10.2%) 1,200 26.4 0 0 24,500 28,100 20,900
12/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/03/2026 24,500 0.3 (1.24%) 1,800 44.1 0 0 24,200 27,800 20,600
10/03/2026 24,200 3.1 (14.69%) 100 2.42 0 0 21,100 24,200 18,000
09/03/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
06/03/2026 21,000 2 (10.53%) 1,500 31.58 0 0 19,000 21,800 16,200
05/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/02/2026 19,000 0 (0%) 6 0.13 0 0 19,000 21,800 16,200
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/02/2026 20,000 0 (0%) 6 0.14 0 0 20,000 23,000 17,000
09/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/02/2026 20,000 -2 (-9.09%) 1,400 28 0 0 22,000 25,300 18,700
02/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
27/01/2026 22,000 -2 (-8.33%) 1,200 26.4 0 0 24,000 27,600 20,400
26/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/01/2026 24,000 -1 (-4%) 1,400 33.6 0 0 25,000 28,700 21,300
22/01/2026 25,000 0 (0%) 0 0 3,830 81.58 25,000 28,700 21,300
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/01/2026 25,000 -1 (-3.85%) 1,819 45.42 0 0 26,000 29,900 22,100
19/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/01/2026 26,000 0 (0%) 20 0.44 5,000 110.5 26,000 29,900 22,100
15/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/01/2026 26,000 0 (0%) 1,220 31.8 0 0 26,000 29,900 22,100
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/01/2026 26,000 -1.3 (-4.76%) 1,500 39 0 0 27,300 31,300 23,300
07/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
06/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
05/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
31/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/12/2025 27,300 0 (0%) 1,200 32.76 0 0 27,300 31,300 23,300
29/12/2025 27,300 1.3 (5%) 1,500 40.95 0 0 26,000 29,900 22,100
26/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/12/2025 26,000 -2.3 (-8.13%) 1,200 31.2 0 0 28,300 32,500 24,100
12/12/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
11/12/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
10/12/2025 28,300 0.6 (2.17%) 1,800 50.94 0 0 27,700 31,800 23,600
09/12/2025 27,700 0 (0%) 10 0.24 0 0 27,700 31,800 23,600
08/12/2025 27,700 -0.3 (-1.07%) 1,500 41.55 0 0 28,000 32,200 23,800
05/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/12/2025 28,000 1.5 (5.66%) 1,200 33.6 0 0 26,500 30,400 22,600
02/12/2025 26,500 -1 (-3.64%) 1,800 47.7 0 0 27,500 31,600 23,400
01/12/2025 27,500 -0.5 (-1.79%) 1,400 38.5 0 0 28,000 32,200 23,800
28/11/2025 28,000 0.5 (1.82%) 1,400 39.2 0 0 27,500 31,600 23,400
27/11/2025 27,500 0.5 (1.85%) 100 2.75 0 0 27,000 31,000 23,000
26/11/2025 27,000 -1 (-3.57%) 1,205 32.54 0 0 28,000 32,200 23,800
25/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
24/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/11/2025 28,000 -1 (-3.45%) 1,505 42.15 0 0 29,000 33,300 24,700
20/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/11/2025 29,000 -2 (-6.45%) 100 2.9 0 0 31,000 35,600 26,400
18/11/2025 31,000 -0.5 (-1.59%) 1,700 52.7 0 0 31,500 36,200 26,800
17/11/2025 31,500 2.5 (8.62%) 900 28.35 0 0 29,000 33,300 24,700
14/11/2025 29,000 -2.5 (-7.94%) 1,200 34.8 0 0 31,500 36,200 26,800
13/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
12/11/2025 31,500 2.5 (8.62%) 1,500 47.25 0 0 29,000 33,300 24,700
11/11/2025 29,000 -4.3 (-12.91%) 500 14.5 0 0 33,300 38,200 28,400
10/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
07/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
06/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
05/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
04/11/2025 33,300 0 (0%) 1,500 49.95 0 0 33,300 38,200 28,400
03/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
31/10/2025 33,300 4.3 (14.83%) 101 3.36 0 0 29,000 33,300 24,700
30/10/2025 29,000 -2.3 (-7.35%) 1,300 37.7 0 0 31,300 35,900 26,700
29/10/2025 31,300 0 (0%) 2 0.05 0 0 31,300 35,900 26,700
28/10/2025 31,300 4 (14.65%) 100 3.13 0 0 27,300 31,300 23,300
27/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
24/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
23/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
22/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
21/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
20/10/2025 27,300 0.3 (1.11%) 900 24.57 0 0 27,000 31,000 23,000
17/10/2025 27,000 0 (0%) 1,709 46.13 0 0 27,000 31,000 23,000
16/10/2025 27,000 0.5 (1.89%) 2,000 54 0 0 26,500 30,400 22,600
15/10/2025 26,500 -0.1 (-0.38%) 1,300 34.45 0 0 26,600 30,500 22,700
14/10/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
13/10/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
10/10/2025 26,600 0.3 (1.14%) 1,300 34.58 0 0 26,300 30,200 22,400
09/10/2025 26,300 0.3 (1.15%) 1,300 34.19 0 0 26,000 29,900 22,100
08/10/2025 26,000 0 (0%) 700 18.2 0 0 26,000 29,900 22,100
07/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/10/2025 26,000 0 (0%) 1,700 44.2 0 0 26,000 29,900 22,100
02/10/2025 26,000 1 (4%) 1,100 28.6 0 0 25,000 28,700 21,300

Historical Data-ko - BSC

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