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
13/03/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
12/03/2026 28,200 0 (0%) 6 0.17 0 0 28,200 31,000 25,400
11/03/2026 28,200 0.4 (1.44%) 100 2.82 0 0 27,800 30,500 25,100
10/03/2026 27,800 0 (0%) 500 13.87 0 0 27,800 30,500 25,100
09/03/2026 27,800 -0.7 (-2.46%) 300 8.21 0 0 28,500 31,300 25,700
06/03/2026 28,500 -0.8 (-2.73%) 100 2.85 0 0 29,300 32,200 26,400
05/03/2026 29,300 2.3 (8.52%) 101 2.96 0 0 27,000 29,700 24,300
04/03/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
03/03/2026 27,000 0.5 (1.89%) 1,700 46.02 0 0 26,500 29,100 23,900
02/03/2026 26,500 -0.1 (-0.38%) 2,302 61.01 0 0 26,600 29,200 24,000
27/02/2026 26,600 -2.3 (-7.96%) 800 21.28 0 0 28,900 31,700 26,100
26/02/2026 28,900 0 (0%) 18 0.48 0 0 28,900 31,700 26,100
25/02/2026 28,900 0 (0%) 1 0.03 0 0 28,900 31,700 26,100
24/02/2026 28,900 0 (0%) 10 0.27 0 0 28,900 31,700 26,100
23/02/2026 28,900 2.4 (9.06%) 101 2.92 0 0 26,500 29,100 23,900
13/02/2026 26,500 0.1 (0.38%) 100 2.65 0 0 26,400 29,000 23,800
12/02/2026 26,400 -2.2 (-7.69%) 100 2.64 0 0 28,600 31,400 25,800
11/02/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
10/02/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
09/02/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
06/02/2026 28,600 1.7 (6.32%) 100 2.86 0 0 26,900 29,500 24,300
05/02/2026 26,900 -0.9 (-3.24%) 300 8.07 0 0 27,800 30,500 25,100
04/02/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
03/02/2026 27,800 0 (0%) 100 2.78 0 0 27,800 30,500 25,100
02/02/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
30/01/2026 27,800 -0.1 (-0.36%) 200 5.56 0 0 27,900 30,600 25,200
29/01/2026 27,900 0.2 (0.72%) 100 2.79 0 0 27,700 30,400 25,000
28/01/2026 27,700 0 (0%) 13 0.35 0 0 27,700 30,400 25,000
27/01/2026 27,700 0 (0%) 0 0 0 0 27,700 30,400 25,000
26/01/2026 27,700 0.6 (2.21%) 203 5.6 0 0 27,100 29,800 24,400
23/01/2026 27,100 0 (0%) 1,713 46.42 0 0 27,100 29,800 24,400
22/01/2026 27,100 -1.4 (-4.91%) 86,819 2,352.82 0 0 28,500 31,300 25,700
21/01/2026 28,500 1.5 (5.56%) 2,601 70.38 0 0 27,000 29,700 24,300
20/01/2026 27,000 0 (0%) 700 18.9 0 0 27,000 29,700 24,300
19/01/2026 27,000 -1.5 (-5.26%) 702 19.26 0 0 28,500 31,300 25,700
16/01/2026 28,500 1.7 (6.34%) 115 3.21 0 0 26,800 29,400 24,200
15/01/2026 26,800 -0.3 (-1.11%) 3,623 97.63 0 0 27,100 29,800 24,400
14/01/2026 27,100 0 (0%) 11 0.31 0 0 27,100 29,800 24,400
13/01/2026 27,100 0 (0%) 1 0.03 0 0 27,100 29,800 24,400
12/01/2026 27,100 0.1 (0.37%) 200 5.46 0 0 27,000 29,700 24,300
09/01/2026 27,000 0 (0%) 100 2.7 0 0 27,000 29,700 24,300
08/01/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
07/01/2026 27,000 0 (0%) 8 0.22 0 0 27,000 29,700 24,300
06/01/2026 27,000 0.1 (0.37%) 200 5.4 0 0 26,900 29,500 24,300
05/01/2026 26,900 0 (0%) 214 5.92 0 0 26,900 29,500 24,300
31/12/2025 26,900 0 (0%) 200 5.56 0 0 26,900 29,500 24,300
30/12/2025 26,900 0.1 (0.37%) 100 2.69 0 0 26,800 29,400 24,200
29/12/2025 26,800 0.1 (0.37%) 606 16.39 0 0 26,700 29,300 24,100
26/12/2025 26,700 -1.8 (-6.32%) 1,100 29.36 0 0 28,500 31,300 25,700
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
24/12/2025 28,500 0 (0%) 47 1.25 0 0 28,500 31,300 25,700
23/12/2025 28,500 -0.3 (-1.04%) 302 8.6 0 0 28,800 31,600 26,000
22/12/2025 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
19/12/2025 28,800 1.8 (6.67%) 100 2.88 0 0 27,000 29,700 24,300
18/12/2025 27,000 -2.1 (-7.22%) 100 2.7 0 0 29,100 32,000 26,200
17/12/2025 29,100 0 (0%) 0 0 0 0 29,100 32,000 26,200
16/12/2025 29,100 0 (0%) 0 0 0 0 29,100 32,000 26,200
15/12/2025 29,100 0 (0%) 1 0.03 0 0 29,100 32,000 26,200
12/12/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
11/12/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
10/12/2025 29,600 0.8 (2.78%) 101 2.99 0 0 28,800 31,600 26,000
09/12/2025 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
08/12/2025 28,800 -0.6 (-2.04%) 701 19.54 0 0 29,400 32,300 26,500
05/12/2025 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
04/12/2025 29,400 1 (3.52%) 100 2.94 0 0 28,400 31,200 25,600
03/12/2025 28,400 -1 (-3.4%) 1,710 48.59 0 0 29,400 32,300 26,500
02/12/2025 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
01/12/2025 29,400 0.8 (2.8%) 100 2.94 0 0 28,600 31,400 25,800
28/11/2025 28,600 -0.8 (-2.72%) 200 5.72 0 0 29,400 32,300 26,500
27/11/2025 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
26/11/2025 29,400 2.2 (8.09%) 100 2.94 0 0 27,200 29,900 24,500
25/11/2025 27,200 0 (0%) 4,736 128.46 0 0 27,200 29,900 24,500
24/11/2025 27,200 0 (0%) 1,330 36.18 0 0 27,200 29,900 24,500
21/11/2025 27,200 -0.3 (-1.09%) 10,520 286.15 0 0 27,500 30,200 24,800
20/11/2025 27,500 0 (0%) 26 0.71 0 0 27,500 30,200 24,800
19/11/2025 27,500 0 (0%) 100 2.75 0 0 27,500 30,200 24,800
18/11/2025 27,500 0 (0%) 400 11 0 0 27,500 30,200 24,800
17/11/2025 27,500 -0.9 (-3.17%) 4,950 136.14 0 0 28,400 31,200 25,600
14/11/2025 28,400 -0.1 (-0.35%) 1,000 28.4 0 0 28,500 31,300 25,700
13/11/2025 28,500 -0.1 (-0.35%) 204 5.81 0 0 28,600 31,400 25,800
12/11/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
11/11/2025 28,600 0 (0%) 30 0.86 0 0 28,600 31,400 25,800
10/11/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
07/11/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
06/11/2025 28,600 0.1 (0.35%) 1,800 49.42 0 0 28,500 31,300 25,700
05/11/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
04/11/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
03/11/2025 28,500 0 (0%) 603 17.13 0 0 28,500 31,300 25,700
31/10/2025 28,500 0.1 (0.35%) 1,700 47.73 0 0 28,400 31,200 25,600
30/10/2025 28,400 0.8 (2.9%) 200 5.71 0 0 27,600 30,300 24,900
29/10/2025 27,600 0 (0%) 300 8.28 0 0 27,600 30,300 24,900
28/10/2025 27,600 -1.7 (-5.8%) 5,400 149.32 0 0 29,300 32,200 26,400
27/10/2025 29,300 1.3 (4.64%) 100 2.93 0 0 28,000 30,800 25,200
24/10/2025 28,000 0 (0%) 200 5.56 0 0 28,000 30,800 25,200
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/10/2025 28,000 0 (0%) 400 11.03 0 0 28,000 30,800 25,200
21/10/2025 28,000 -0.9 (-3.11%) 630 17.84 0 0 28,900 31,700 26,100
20/10/2025 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
17/10/2025 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
16/10/2025 28,900 0.9 (3.21%) 100 2.89 0 0 28,000 30,800 25,200
15/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/10/2025 28,000 0.3 (1.08%) 800 22.4 0 0 27,700 30,400 25,000
13/10/2025 28,200 0.2 (0.71%) 1,400 39.61 0 0 28,000 30,800 25,200
10/10/2025 28,000 -1.8 (-6.04%) 1,200 33.6 0 0 29,800 32,700 26,900
09/10/2025 29,800 0 (0%) 200 5.96 0 0 29,800 32,700 26,900
08/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
07/10/2025 29,800 0.3 (1.02%) 102 3.04 0 0 29,500 32,400 26,600
06/10/2025 29,500 2.5 (9.26%) 1,000 29.12 0 0 27,000 29,700 24,300
03/10/2025 27,000 -2.3 (-7.85%) 300 8.21 0 0 29,300 32,200 26,400
02/10/2025 29,300 0 (0%) 4 0.11 0 0 29,300 32,200 26,400
01/10/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
30/09/2025 29,300 -0.6 (-2.01%) 1,700 48.09 0 0 29,900 32,800 27,000
29/09/2025 29,900 0 (0%) 3 0.08 0 0 29,900 32,800 27,000
26/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
25/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
24/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
23/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
22/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
19/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
18/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
17/09/2025 29,900 0.9 (3.1%) 102 3.05 0 0 29,000 31,900 26,100
16/09/2025 29,000 0 (0%) 1,008 28.96 0 0 29,000 31,900 26,100
15/09/2025 29,000 -0.5 (-1.69%) 202 5.85 0 0 29,500 32,400 26,600

Historical Data-ko - BSC

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