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
12/10/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
09/10/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
08/10/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
07/10/2026 21,100 -0.4 (-1.86%) 3,700 79.99 0 0 21,500 23,000 20,000
06/10/2026 21,500 -0.4 (-1.83%) 1,900 40.88 0 0 21,900 23,400 20,400
05/10/2026 21,900 0.9 (4.29%) 800 16.99 0 0 21,000 22,450 19,550
02/10/2026 21,000 0 (0%) 700 14.7 0 0 21,000 22,450 19,550
01/10/2026 21,000 -0.4 (-1.87%) 3,400 72.14 0 0 21,400 22,850 19,950
30/09/2026 21,400 -0.05 (-0.23%) 7,500 158.48 0 0 21,450 22,950 19,950
29/09/2026 21,450 0.15 (0.7%) 700 14.91 0 0 21,300 22,750 19,850
28/09/2026 21,300 -0.2 (-0.93%) 6,500 138.44 0 0 21,500 23,000 20,000
25/09/2026 21,500 -0.4 (-1.83%) 700 15.05 0 0 21,900 23,400 20,400
24/09/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
23/09/2026 21,900 0.1 (0.46%) 1,200 26.24 0 0 21,800 23,300 20,300
22/09/2026 21,800 -0.15 (-0.68%) 2,000 43.78 0 0 21,950 23,450 20,450
21/09/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
18/09/2026 21,950 -0.05 (-0.23%) 600 13.17 0 0 22,000 23,500 20,500
17/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
16/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
15/09/2026 22,000 0.9 (4.27%) 400 8.55 0 0 21,100 22,550 19,650
14/09/2026 21,100 0 (0%) 3,000 63.3 0 0 21,100 22,550 19,650
11/09/2026 21,100 -0.3 (-1.4%) 5,100 109.17 0 0 21,400 22,850 19,950
10/09/2026 21,400 0 (0%) 200 4.28 0 0 21,400 22,850 19,950
09/09/2026 21,400 0.1 (0.47%) 100 2.14 0 0 21,300 22,750 19,850
08/09/2026 21,300 0 (0%) 300 6.48 0 0 21,300 22,750 19,850
07/09/2026 21,300 -0.5 (-2.29%) 300 6.41 0 0 21,800 23,300 20,300
04/09/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
03/09/2026 21,800 -0.5 (-2.24%) 600 13.03 0 0 22,300 23,850 20,750
28/08/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
27/08/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
26/08/2026 22,300 0 (0%) 1,400 29.79 0 0 22,300 23,850 20,750
25/08/2026 22,300 1 (4.69%) 100 2.23 0 0 21,300 22,750 19,850
24/08/2026 21,300 0 (0%) 2,300 49.76 0 0 21,300 22,750 19,850
21/08/2026 21,300 0.15 (0.71%) 4,000 84.89 0 0 21,150 22,600 19,700
20/08/2026 21,150 0.05 (0.24%) 100 2.12 0 0 21,100 22,550 19,650
19/08/2026 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
18/08/2026 21,100 0 (0%) 1,300 27.44 0 0 21,100 22,550 19,650
17/08/2026 21,100 0.1 (0.48%) 100 2.11 0 0 21,000 22,450 19,550
14/08/2026 21,000 -0.6 (-2.78%) 500 10.55 0 0 21,600 23,100 20,100
13/08/2026 21,600 -1.15 (-5.05%) 3,300 73.33 0 0 22,750 24,300 21,200
12/08/2026 22,750 0.85 (3.88%) 100 2.28 0 0 21,900 23,400 20,400
11/08/2026 21,900 0.25 (1.15%) 2,400 52.46 0 0 21,650 23,150 20,150
10/08/2026 21,650 -1.15 (-5.04%) 900 19.56 0 0 22,800 24,350 21,250
07/08/2026 22,800 1 (4.59%) 100 2.28 0 0 21,800 23,300 20,300
06/08/2026 21,800 -1.6 (-6.84%) 2,100 46.02 0 0 23,400 25,000 21,800
05/08/2026 23,400 1.4 (6.36%) 600 12.84 0 0 22,000 23,500 20,500
04/08/2026 22,000 0.3 (1.38%) 3,200 67.71 0 0 21,700 23,200 20,200
03/08/2026 21,700 0 (0%) 0 0 0 0 21,700 23,200 20,200
31/07/2026 21,700 0.8 (3.83%) 1,300 27.74 0 0 20,900 22,350 19,450
30/07/2026 20,900 0.15 (0.72%) 1,500 31.4 0 0 20,750 22,200 19,300
29/07/2026 20,750 0 (0%) 0 0 0 0 20,750 22,200 19,300
28/07/2026 20,750 0.05 (0.24%) 500 10.38 0 0 20,700 22,100 19,300
27/07/2026 20,700 -0.3 (-1.43%) 900 18.68 0 0 21,000 22,450 19,550
24/07/2026 21,000 0.15 (0.72%) 900 18.86 0 0 20,850 22,300 19,400
23/07/2026 20,850 -0.25 (-1.18%) 800 16.68 0 0 21,100 22,550 19,650
22/07/2026 21,100 0.05 (0.24%) 1,800 38.11 0 0 21,050 22,500 19,600
21/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
20/07/2026 21,050 -0.45 (-2.09%) 2,100 44.65 0 0 21,500 23,000 20,000
17/07/2026 21,500 0 (0%) 700 15.05 0 0 21,500 23,000 20,000
16/07/2026 21,500 0 (0%) 5,700 122.55 0 0 21,500 23,000 20,000
15/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
14/07/2026 21,500 -0.05 (-0.23%) 300 6.45 0 0 21,550 23,050 20,050
13/07/2026 21,550 0 (0%) 800 17.24 0 0 21,550 23,050 20,050
10/07/2026 21,550 0 (0%) 0 0 0 0 21,550 23,050 20,050
09/07/2026 21,550 0.05 (0.23%) 500 10.78 0 0 21,500 23,000 20,000
08/07/2026 21,500 -0.2 (-0.92%) 500 10.75 0 0 21,700 23,200 20,200
07/07/2026 21,700 0 (0%) 0 0 0 0 21,700 23,200 20,200
06/07/2026 21,700 -1.25 (-5.45%) 500 11.25 0 0 22,950 24,550 21,350
03/07/2026 22,950 0.5 (2.23%) 400 8.75 0 0 22,450 24,000 20,900
02/07/2026 22,450 0 (0%) 0 0 0 0 22,450 24,000 20,900
01/07/2026 22,450 0.6 (2.75%) 100 2.25 0 0 21,850 23,350 20,350
30/06/2026 21,850 1.4 (6.85%) 1,300 28.41 0 0 20,450 21,850 19,050
29/06/2026 20,450 -1.35 (-6.19%) 1,300 27.88 0 0 21,800 23,300 20,300
26/06/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
25/06/2026 21,800 0 (0%) 300 6.54 0 0 21,800 23,300 20,300
24/06/2026 21,800 0.1 (0.46%) 500 10.9 0 0 21,700 23,200 20,200
23/06/2026 21,700 0.1 (0.46%) 100 2.17 0 0 21,600 23,100 20,100
22/06/2026 21,600 -1.3 (-5.68%) 300 6.48 0 0 22,900 24,500 21,300
19/06/2026 22,900 0 (0%) 0 0 0 0 22,900 24,500 21,300
18/06/2026 22,900 0.9 (4.09%) 600 13.47 0 0 22,000 23,500 20,500
17/06/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
16/06/2026 22,000 -0.9 (-3.93%) 300 6.6 0 0 22,900 24,500 21,300
15/06/2026 22,900 0 (0%) 0 0 0 0 22,900 24,500 21,300
12/06/2026 22,900 1.3 (6.02%) 300 6.69 0 0 21,600 23,100 20,100
11/06/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
10/06/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
09/06/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
08/06/2026 21,600 -1.35 (-5.88%) 1,400 30.34 0 0 22,950 24,550 21,350
05/06/2026 22,950 0.35 (1.55%) 400 8.9 0 0 22,600 24,150 21,050
04/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
03/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
02/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
01/06/2026 22,600 0 (0%) 0 0 0 0 22,600 24,150 21,050
29/05/2026 22,600 1 (4.63%) 3,400 76.86 0 0 21,600 23,100 20,100
28/05/2026 21,600 0.1 (0.47%) 3,000 64.8 0 0 21,500 23,000 20,000
27/05/2026 21,500 0.1 (0.47%) 1,100 23.78 0 0 21,400 22,850 19,950
26/05/2026 21,400 0 (0%) 5,100 109.51 0 0 21,400 22,850 19,950
25/05/2026 21,400 -1.55 (-6.75%) 3,700 82.37 0 0 22,950 24,550 21,350
22/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
21/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
20/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
19/05/2026 22,950 0 (0%) 3,200 73.42 0 0 22,950 24,550 21,350
18/05/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
15/05/2026 22,950 1.25 (5.76%) 100 2.3 0 0 21,700 23,200 20,200
14/05/2026 21,700 0 (0%) 6,000 130.14 0 0 21,700 23,200 20,200
13/05/2026 21,700 0 (0%) 4,100 89.04 0 0 21,700 23,200 20,200
12/05/2026 21,700 0 (0%) 0 0 0 0 21,700 23,200 20,200
11/05/2026 21,700 0 (0%) 900 19.53 0 0 21,700 23,200 20,200
08/05/2026 21,700 0 (0%) 1,000 21.7 0 0 21,700 23,200 20,200
07/05/2026 21,700 0 (0%) 100 2.17 0 0 21,700 23,200 20,200
06/05/2026 21,700 0 (0%) 4,200 91.14 0 0 21,700 23,200 20,200
05/05/2026 21,700 0.15 (0.7%) 4,200 91.14 0 0 21,550 23,050 20,050
04/05/2026 21,550 0 (0%) 2,000 43.1 0 0 21,550 23,050 20,050
29/04/2026 21,550 0 (0%) 0 0 0 0 21,550 23,050 20,050
28/04/2026 21,550 0 (0%) 3,700 79.71 0 0 21,550 23,050 20,050
24/04/2026 21,550 -0.45 (-2.05%) 600 12.93 0 0 22,000 23,500 20,500
23/04/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
22/04/2026 22,000 0 (0%) 2,000 44 0 0 22,000 23,500 20,500
21/04/2026 22,000 -0.5 (-2.22%) 800 17.6 0 0 22,500 24,050 20,950
20/04/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
17/04/2026 22,500 0 (0%) 1,200 27 0 0 22,500 24,050 20,950
16/04/2026 22,500 -0.65 (-2.81%) 7,900 172.81 0 0 23,150 24,750 21,550
15/04/2026 23,150 1.15 (5.23%) 100 2.32 0 0 22,000 23,500 20,500
14/04/2026 22,000 0 (0%) 200 4.5 0 0 22,000 23,500 20,500
13/04/2026 22,000 -0.5 (-2.22%) 1,400 30.8 0 0 22,500 24,050 20,950

Historical Data-ko - BSC

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