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
11/02/2026 22,600 0.2 (0.89%) 300 7.12 0 0 22,400 25,700 19,100
10/02/2026 22,200 -2.7 (-10.84%) 5,300 118.48 0 0 24,900 28,600 21,200
09/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
06/02/2026 24,900 2.1 (9.21%) 501 12.48 0 0 22,800 26,200 19,400
05/02/2026 22,900 -1 (-4.18%) 2,400 54.74 0 0 23,900 27,400 20,400
04/02/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
03/02/2026 23,900 -0.2 (-0.83%) 100 2.39 0 0 24,100 27,700 20,500
02/02/2026 24,000 -2.6 (-9.77%) 2,201 53.03 0 0 26,600 30,500 22,700
30/01/2026 23,600 -0.1 (-0.42%) 1,211 32.19 0 0 23,700 27,200 20,200
29/01/2026 23,600 0.9 (3.96%) 1,103 26.12 0 0 22,700 26,100 19,300
28/01/2026 24,000 1.4 (6.19%) 1,000 22.65 0 0 22,600 25,900 19,300
27/01/2026 23,500 -0.1 (-0.42%) 3,600 81.5 0 0 23,600 27,100 20,100
26/01/2026 23,500 0 (0%) 1,700 40.15 0 0 23,500 27,000 20,000
23/01/2026 23,500 0.2 (0.86%) 4,803 112.86 0 0 23,300 26,700 19,900
22/01/2026 23,500 0.4 (1.73%) 1,417 33.06 0 0 23,100 26,500 19,700
21/01/2026 23,000 -0.3 (-1.29%) 2,200 50.78 0 0 23,300 26,700 19,900
20/01/2026 23,400 0.1 (0.43%) 400 9.33 0 0 23,300 26,700 19,900
19/01/2026 23,300 0 (0%) 500 11.65 0 0 23,300 26,700 19,900
16/01/2026 23,300 0.2 (0.87%) 100 2.33 0 0 23,100 26,500 19,700
15/01/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
14/01/2026 23,000 -0.6 (-2.54%) 2,806 64.82 0 0 23,600 27,100 20,100
13/01/2026 24,700 -1.3 (-5%) 2,689 63.52 0 0 26,000 29,900 22,100
12/01/2026 25,700 1.7 (7.08%) 350 9.08 0 0 24,000 27,600 20,400
09/01/2026 24,000 -1.9 (-7.34%) 501 12.03 0 0 25,900 29,700 22,100
08/01/2026 25,900 1.9 (7.92%) 211 5.45 0 0 24,000 27,600 20,400
07/01/2026 24,000 -2.3 (-8.75%) 181 4.4 0 0 26,300 30,200 22,400
06/01/2026 26,300 0 (0%) 54 1.42 0 0 26,300 30,200 22,400
05/01/2026 26,300 0 (0%) 36 0.91 0 0 26,300 30,200 22,400
31/12/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
30/12/2025 26,300 0 (0%) 20 0.47 0 0 26,300 30,200 22,400
29/12/2025 26,500 2.1 (8.61%) 1,000 26.25 0 0 24,400 28,000 20,800
26/12/2025 24,400 -1.7 (-6.51%) 200 4.88 0 0 26,100 30,000 22,200
25/12/2025 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
24/12/2025 26,100 0 (0%) 8 0.19 0 0 26,100 30,000 22,200
23/12/2025 26,300 0.9 (3.54%) 1,308 34.12 0 0 25,400 29,200 21,600
22/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
19/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
18/12/2025 25,400 0 (0%) 2 0.05 0 0 25,400 29,200 21,600
17/12/2025 23,300 0.2 (0.87%) 4,034 102.32 0 0 23,100 26,500 19,700
16/12/2025 23,100 0 (0%) 28 0.66 0 0 23,100 26,500 19,700
15/12/2025 23,100 0.1 (0.43%) 100 2.31 0 0 23,000 26,400 19,600
12/12/2025 23,000 -3.5 (-13.21%) 1,116 25.72 0 0 26,500 30,400 22,600
11/12/2025 26,500 0 (0%) 30 0.79 0 0 26,500 30,400 22,600
10/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/12/2025 26,500 0 (0%) 6 0.15 0 0 26,500 30,400 22,600
08/12/2025 26,500 2.6 (10.88%) 535 14.13 0 0 23,900 27,400 20,400
05/12/2025 25,600 -0.4 (-1.54%) 2,220 53.17 0 0 26,000 29,900 22,100
04/12/2025 26,000 0 (0%) 2 0.05 0 0 26,000 29,900 22,100
03/12/2025 26,000 2.9 (12.55%) 2,603 67.56 0 0 23,100 26,500 19,700
02/12/2025 23,000 -3.4 (-12.88%) 607 14.02 0 0 26,400 30,300 22,500
01/12/2025 26,400 0 (0%) 46 1.17 0 0 26,400 30,300 22,500
28/11/2025 26,000 0.3 (1.17%) 3,312 87.26 0 0 25,700 29,500 21,900
27/11/2025 25,900 -0.6 (-2.26%) 4,015 103.08 0 0 26,500 30,400 22,600
26/11/2025 26,300 -0.4 (-1.5%) 606 15.91 0 0 26,700 30,700 22,700
25/11/2025 26,700 1.5 (5.95%) 1,114 29.72 0 0 25,200 28,900 21,500
24/11/2025 27,100 3.5 (14.83%) 4,001 100.7 0 0 23,600 27,100 20,100
21/11/2025 23,600 0 (0%) 53 1.25 0 0 23,600 27,100 20,100
20/11/2025 24,400 -0.5 (-2.01%) 3,018 71.26 0 0 24,900 28,600 21,200
19/11/2025 24,900 0 (0%) 15 0.34 0 0 24,900 28,600 21,200
18/11/2025 24,900 0.6 (2.47%) 539 13.35 0 0 24,300 27,900 20,700
17/11/2025 25,500 2.5 (10.87%) 3,374 81.99 0 0 23,000 26,400 19,600
14/11/2025 23,000 -0.3 (-1.29%) 1,407 32.36 0 0 23,300 26,700 19,900
13/11/2025 23,500 -0.3 (-1.26%) 1,345 31.25 0 0 23,800 27,300 20,300
12/11/2025 24,600 -0.2 (-0.81%) 1,820 43.35 0 0 24,800 28,500 21,100
11/11/2025 24,800 0 (0%) 1 0.02 0 0 24,800 28,500 21,100
10/11/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
07/11/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
06/11/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
05/11/2025 24,800 0 (0%) 11 0.26 0 0 24,800 28,500 21,100
04/11/2025 24,800 0 (0%) 6 0.14 0 0 24,800 28,500 21,100
03/11/2025 24,800 -0.1 (-0.4%) 107 2.65 0 0 24,900 28,600 21,200
31/10/2025 24,900 0 (0%) 5 0.12 0 0 24,900 28,600 21,200
30/10/2025 24,900 1 (4.18%) 512 12.74 0 0 23,900 27,400 20,400
29/10/2025 24,600 0.9 (3.8%) 2,510 60.02 0 0 23,700 27,200 20,200
28/10/2025 24,300 -0.5 (-2.02%) 400 9.48 0 0 24,800 28,500 21,100
27/10/2025 25,000 0.7 (2.88%) 1,447 35.9 0 0 24,300 27,900 20,700
24/10/2025 24,300 -0.2 (-0.82%) 1,705 41.5 0 0 24,500 28,100 20,900
23/10/2025 24,500 0 (0%) 7 0.17 0 0 24,500 28,100 20,900
22/10/2025 24,500 0 (0%) 200 4.9 0 0 24,500 28,100 20,900
21/10/2025 24,500 0 (0%) 3 0.07 0 0 24,500 28,100 20,900
20/10/2025 24,500 0.5 (2.08%) 400 9.78 0 0 24,000 27,600 20,400
17/10/2025 24,000 0.4 (1.69%) 110 2.64 0 0 23,600 27,100 20,100
16/10/2025 23,600 0 (0%) 16 0.38 0 0 23,600 27,100 20,100
15/10/2025 23,800 0.2 (0.85%) 904 21.3 0 0 23,600 27,100 20,100
14/10/2025 23,800 0 (0%) 1,600 37.78 0 0 23,800 27,300 20,300
13/10/2025 23,800 0 (0%) 8 0.18 0 0 23,800 27,300 20,300
10/10/2025 23,800 0 (0%) 84 1.88 0 0 23,800 27,300 20,300
09/10/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
08/10/2025 23,800 0 (0%) 25 0.6 0 0 23,800 27,300 20,300
07/10/2025 23,800 0.2 (0.85%) 5,000 119 0 0 23,600 27,100 20,100
06/10/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
03/10/2025 23,800 0.2 (0.85%) 1,600 37.78 0 0 23,600 27,100 20,100
02/10/2025 23,800 0 (0%) 3,300 77.9 0 0 23,800 27,300 20,300
01/10/2025 23,800 0.2 (0.85%) 7,004 166.69 0 0 23,600 27,100 20,100
30/09/2025 23,800 0 (0%) 3,200 75.54 0 0 23,800 27,300 20,300
29/09/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
26/09/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
25/09/2025 23,800 0 (0%) 4 0.09 0 0 23,800 27,300 20,300
24/09/2025 23,800 0.2 (0.85%) 108 2.57 0 0 23,600 27,100 20,100
23/09/2025 23,800 0.3 (1.28%) 3,821 90.29 0 0 23,500 27,000 20,000
22/09/2025 23,500 -0.1 (-0.42%) 214 5.03 0 0 23,600 27,100 20,100
19/09/2025 23,600 0 (0%) 3 0.07 0 0 23,600 27,100 20,100
18/09/2025 23,600 0.1 (0.43%) 4,525 106.79 0 0 23,500 27,000 20,000
17/09/2025 23,500 0 (0%) 14 0.33 0 0 23,500 27,000 20,000
16/09/2025 23,500 0 (0%) 2,001 47.01 0 0 23,500 27,000 20,000
15/09/2025 23,500 0 (0%) 7 0.16 0 0 23,500 27,000 20,000
12/09/2025 23,500 0 (0%) 5 0.12 0 0 23,500 27,000 20,000
11/09/2025 23,500 0 (0%) 1,005 23.62 0 0 23,500 27,000 20,000
10/09/2025 23,500 -0.1 (-0.42%) 400 9.4 0 0 23,600 27,100 20,100
09/09/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
08/09/2025 23,600 0 (0%) 2,403 56.71 0 0 23,600 27,100 20,100
05/09/2025 23,600 0.1 (0.43%) 2,129 50.31 0 0 23,500 27,000 20,000
04/09/2025 23,500 0 (0%) 3,209 75.41 0 0 23,500 27,000 20,000
03/09/2025 23,500 0.1 (0.43%) 3,004 70.57 0 0 23,400 26,900 19,900
29/08/2025 23,500 0.1 (0.43%) 6,028 141.16 0 0 23,400 26,900 19,900
28/08/2025 23,300 0.1 (0.43%) 3,510 82.06 0 0 23,200 26,600 19,800
27/08/2025 23,300 0.1 (0.43%) 5,004 116.11 0 0 23,200 26,600 19,800
26/08/2025 23,400 0.2 (0.86%) 1,000 23.22 0 0 23,200 26,600 19,800
25/08/2025 23,700 0.5 (2.16%) 5,500 127.65 0 0 23,200 26,600 19,800
22/08/2025 23,600 -0.1 (-0.42%) 503 11.69 0 0 23,700 27,200 20,200
21/08/2025 24,000 1.1 (4.8%) 206 4.88 0 0 22,900 26,300 19,500
20/08/2025 23,400 0.4 (1.74%) 3,100 71.05 0 0 23,000 26,400 19,600
19/08/2025 23,000 0 (0%) 12,500 287.5 0 0 23,000 26,400 19,600
18/08/2025 23,000 0 (0%) 4 0.09 0 0 23,000 26,400 19,600
15/08/2025 23,000 0 (0%) 5,108 117.64 0 0 23,000 26,400 19,600
14/08/2025 23,000 -0.9 (-3.77%) 100 2.3 0 0 23,900 27,400 20,400
13/08/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
12/08/2025 23,900 1.3 (5.75%) 5,935 141.85 0 0 22,600 25,900 19,300
11/08/2025 22,600 0 (0%) 2,058 46.51 0 0 22,600 25,900 19,300

Historical Data-ko - BSC

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