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
04/05/2026 20,500 -0.3 (-1.44%) 2,700 55.33 0 0 20,800 22,800 18,800
29/04/2026 22,500 -0.1 (-0.44%) 11,793 265.16 0 0 22,600 24,800 20,400
28/04/2026 22,600 0 (0%) 9,100 205.18 0 0 22,600 24,800 20,400
24/04/2026 22,600 0.1 (0.44%) 2,200 49.51 0 0 22,500 24,700 20,300
23/04/2026 22,500 0 (0%) 3,802 85.27 0 0 22,500 24,700 20,300
22/04/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
21/04/2026 22,500 0 (0%) 1,102 24.9 0 0 22,500 24,700 20,300
20/04/2026 22,500 0 (0%) 2,000 45 0 0 22,500 24,700 20,300
17/04/2026 22,500 0 (0%) 2,056 46.15 0 0 22,500 24,700 20,300
16/04/2026 22,500 -0.1 (-0.44%) 1,302 29.32 0 0 22,600 24,800 20,400
15/04/2026 22,600 0 (0%) 7,412 165.47 0 0 22,600 24,800 20,400
14/04/2026 22,600 0 (0%) 1,200 27.12 0 0 22,600 24,800 20,400
13/04/2026 22,600 -0.2 (-0.88%) 1,200 27.12 0 0 22,800 25,000 20,600
10/04/2026 22,800 0.1 (0.44%) 500 11.4 0 0 22,700 24,900 20,500
09/04/2026 22,700 -0.1 (-0.44%) 2,301 51.93 0 0 22,800 25,000 20,600
08/04/2026 22,800 0.3 (1.33%) 2,933 66.27 0 0 22,500 24,700 20,300
07/04/2026 22,500 -0.1 (-0.44%) 4,606 103.64 0 0 22,600 24,800 20,400
06/04/2026 22,600 0.1 (0.44%) 7,800 175.96 0 0 22,500 24,700 20,300
03/04/2026 22,500 -0.1 (-0.44%) 2,601 58.51 0 0 22,600 24,800 20,400
02/04/2026 22,600 0 (0%) 1,900 42.99 0 0 22,600 24,800 20,400
01/04/2026 22,600 -0.3 (-1.31%) 2,250 50.96 0 0 22,900 25,100 20,700
31/03/2026 22,900 0 (0%) 13,995 316.02 0 0 22,900 25,100 20,700
30/03/2026 22,900 0.4 (1.78%) 300 6.82 0 0 22,500 24,700 20,300
27/03/2026 22,500 0 (0%) 2,901 65.09 0 0 22,500 24,700 20,300
26/03/2026 22,500 -0.3 (-1.32%) 5,895 132.78 0 0 22,800 25,000 20,600
25/03/2026 22,800 0.1 (0.44%) 3,000 67.9 0 0 22,700 24,900 20,500
24/03/2026 22,700 -0.2 (-0.87%) 1,000 22.81 0 0 22,900 25,100 20,700
23/03/2026 22,900 0 (0%) 100 2.29 0 0 22,900 25,100 20,700
20/03/2026 22,900 -0.3 (-1.29%) 600 13.82 0 0 23,200 25,500 20,900
19/03/2026 23,200 -0.3 (-1.28%) 700 16.24 0 0 23,500 25,800 21,200
18/03/2026 23,500 0.3 (1.29%) 3,400 79.4 0 0 23,200 25,500 20,900
17/03/2026 23,200 0.4 (1.75%) 200 4.62 0 0 22,800 25,000 20,600
16/03/2026 22,800 -0.1 (-0.44%) 2,632 60.25 0 0 22,900 25,100 20,700
13/03/2026 22,900 0 (0%) 3,600 82.44 0 0 22,900 25,100 20,700
12/03/2026 22,900 0 (0%) 0 0 0 0 22,900 25,100 20,700
11/03/2026 22,900 0 (0%) 600 13.74 0 0 22,900 25,100 20,700
10/03/2026 22,900 1.2 (5.53%) 300 6.87 0 0 21,700 23,800 19,600
09/03/2026 21,700 -1.2 (-5.24%) 8,519 189.08 0 0 22,900 25,100 20,700
06/03/2026 22,900 0 (0%) 22 0.5 0 0 22,900 25,100 20,700
05/03/2026 22,900 0 (0%) 5,500 125.91 0 0 22,900 25,100 20,700
04/03/2026 22,900 -0.1 (-0.43%) 5,000 114.7 0 0 23,000 25,300 20,700
03/03/2026 23,000 0 (0%) 6,200 142.6 0 0 23,000 25,300 20,700
02/03/2026 23,000 -0.3 (-1.29%) 1,500 34.63 0 0 23,300 25,600 21,000
27/02/2026 23,300 0.3 (1.3%) 800 18.64 0 0 23,000 25,300 20,700
26/02/2026 23,000 -0.4 (-1.71%) 2,504 58.02 0 0 23,400 25,700 21,100
25/02/2026 23,400 0 (0%) 1,106 25.88 0 0 23,400 25,700 21,100
24/02/2026 23,400 -0.2 (-0.85%) 901 21.08 0 0 23,600 25,900 21,300
23/02/2026 23,600 1 (4.42%) 5,373 123.17 0 0 22,600 24,800 20,400
13/02/2026 22,600 -1.2 (-5.04%) 1,340 30.75 0 0 23,800 26,100 21,500
12/02/2026 23,800 0.6 (2.59%) 5,800 134.99 0 0 23,200 25,500 20,900
11/02/2026 23,200 -0.1 (-0.43%) 2,225 51.62 0 0 23,300 25,600 21,000
10/02/2026 23,300 0 (0%) 100 2.33 0 0 23,300 25,600 21,000
09/02/2026 23,300 -0.1 (-0.43%) 300 7.01 0 0 23,400 25,700 21,100
06/02/2026 23,400 -0.1 (-0.43%) 300 7.02 0 0 23,500 25,800 21,200
05/02/2026 23,500 -0.4 (-1.67%) 1,301 30.07 0 0 23,900 26,200 21,600
04/02/2026 23,900 1.4 (6.22%) 1,402 32.17 0 0 22,500 24,700 20,300
03/02/2026 22,500 0 (0%) 300 6.75 0 0 22,500 24,700 20,300
02/02/2026 22,500 -0.5 (-2.17%) 4,753 106.62 0 0 23,000 25,300 20,700
30/01/2026 23,000 0 (0%) 1,460 33.42 0 0 23,000 25,300 20,700
29/01/2026 23,000 0.4 (1.77%) 6,000 137.16 0 0 22,600 24,800 20,400
28/01/2026 22,600 -0.2 (-0.88%) 3,295 73.55 0 0 22,800 25,000 20,600
27/01/2026 22,800 0 (0%) 1,600 35.73 0 0 22,800 25,000 20,600
26/01/2026 22,800 -0.1 (-0.44%) 504 11.47 0 0 22,900 25,100 20,700
23/01/2026 22,900 -0.1 (-0.43%) 1,000 22.76 0 0 23,000 25,300 20,700
22/01/2026 23,000 0.5 (2.22%) 303 6.96 0 0 22,500 24,700 20,300
21/01/2026 22,500 -0.2 (-0.88%) 1,400 31.48 0 0 22,700 24,900 20,500
20/01/2026 22,700 0 (0%) 254 5.76 0 0 22,700 24,900 20,500
19/01/2026 22,700 0 (0%) 700 15.89 0 0 22,700 24,900 20,500
16/01/2026 22,700 -0.1 (-0.44%) 800 18.09 0 0 22,800 25,000 20,600
15/01/2026 22,800 0.1 (0.44%) 6,600 147.21 0 0 22,700 24,900 20,500
14/01/2026 22,700 0.4 (1.79%) 3,901 87.05 0 0 22,300 24,500 20,100
13/01/2026 22,300 0 (0%) 1,700 37.84 0 0 22,300 24,500 20,100
12/01/2026 22,300 0.2 (0.9%) 1,983 43.99 0 0 22,100 24,300 19,900
09/01/2026 22,100 -0.9 (-3.91%) 2,715 59.62 0 0 23,000 25,300 20,700
08/01/2026 23,000 0 (0%) 120 2.76 0 0 23,000 25,300 20,700
07/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
06/01/2026 23,000 -0.5 (-2.13%) 475 10.51 0 0 23,500 25,800 21,200
05/01/2026 23,500 0 (0%) 60 1.27 0 0 23,500 25,800 21,200
31/12/2025 23,500 0 (0%) 1,700 39.92 0 0 23,500 25,800 21,200
30/12/2025 23,500 0.1 (0.43%) 2,000 46.98 0 0 23,400 25,700 21,100
29/12/2025 23,400 1.1 (4.93%) 1,101 25.36 0 0 22,300 24,500 20,100
26/12/2025 22,300 0 (0%) 4 0.1 0 0 22,300 24,500 20,100
25/12/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
24/12/2025 22,300 0 (0%) 500 11.15 0 0 22,300 24,500 20,100
23/12/2025 22,300 -0.2 (-0.89%) 28,000 616.15 0 0 22,500 24,700 20,300
22/12/2025 22,500 0.4 (1.81%) 7,000 155.76 0 0 22,100 24,300 19,900
19/12/2025 22,100 -0.7 (-3.07%) 5,900 130.76 0 0 22,800 25,000 20,600
18/12/2025 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
17/12/2025 22,800 0 (0%) 101 2.3 0 0 22,800 25,000 20,600
16/12/2025 22,800 0 (0%) 1,900 43.11 0 0 22,800 25,000 20,600
15/12/2025 22,800 0 (0%) 6,800 153.58 0 0 22,800 25,000 20,600
12/12/2025 22,800 -0.5 (-2.15%) 8,600 196 0 0 23,300 25,600 21,000
11/12/2025 23,300 0 (0%) 0 0 0 0 23,300 25,600 21,000
10/12/2025 23,300 0.5 (2.19%) 2,000 46.4 0 0 22,800 25,000 20,600
09/12/2025 22,800 -0.3 (-1.3%) 8,100 184.59 0 0 23,100 25,400 20,800
08/12/2025 23,100 -0.4 (-1.7%) 8,400 190.83 0 0 23,500 25,800 21,200
05/12/2025 23,500 0.1 (0.43%) 1,900 44.11 0 0 23,400 25,700 21,100
04/12/2025 23,400 0 (0%) 100 2.34 0 0 23,400 25,700 21,100
03/12/2025 23,400 0.6 (2.63%) 5,810 131.47 0 0 22,800 25,000 20,600
02/12/2025 22,800 -0.2 (-0.87%) 1,000 22.82 0 0 23,000 25,300 20,700
01/12/2025 23,000 0.4 (1.77%) 3,111 70.36 0 0 22,600 24,800 20,400
28/11/2025 22,600 -0.3 (-1.31%) 17,550 397.99 0 0 22,900 25,100 20,700
27/11/2025 22,900 -0.1 (-0.43%) 6,300 144.23 0 0 23,000 25,300 20,700
26/11/2025 23,000 -0.1 (-0.43%) 14,300 329.48 0 0 23,100 25,400 20,800
25/11/2025 23,100 0 (0%) 914 21.12 0 0 23,100 25,400 20,800
24/11/2025 23,100 0.1 (0.43%) 2,800 64.49 0 0 23,000 25,300 20,700
21/11/2025 23,000 -0.5 (-2.13%) 9,500 219.03 0 0 23,500 25,800 21,200
20/11/2025 23,500 0 (0%) 1,300 30.56 0 0 23,500 25,800 21,200
19/11/2025 23,500 -0.2 (-0.84%) 6,001 141.04 0 0 23,700 26,000 21,400
18/11/2025 23,700 0 (0%) 6,100 144.15 0 0 23,700 26,000 21,400
17/11/2025 23,700 -0.3 (-1.25%) 18,900 446.86 0 0 24,000 26,400 21,600
14/11/2025 24,000 0 (0%) 8,200 196.56 0 0 24,000 26,400 21,600
13/11/2025 24,000 -0.7 (-2.83%) 1,200 28.8 0 0 24,700 27,100 22,300
12/11/2025 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
11/11/2025 24,700 0 (0%) 10,001 239.77 0 0 24,700 27,100 22,300
10/11/2025 24,700 0.3 (1.23%) 2,800 67.48 0 0 24,400 26,800 22,000
07/11/2025 24,400 0 (0%) 1,000 24.4 0 0 24,400 26,800 22,000
06/11/2025 24,400 0 (0%) 500 12.2 0 0 24,400 26,800 22,000
05/11/2025 24,400 0 (0%) 2,100 51.32 0 0 24,400 26,800 22,000
04/11/2025 24,400 -0.7 (-2.79%) 1,251 30.9 0 0 25,100 27,600 22,600

Historical Data-ko - BSC

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