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
07/05/2026 20,700 2.7 (15%) 1,200 24.84 0 0 18,000 20,700 15,300
06/05/2026 18,000 -3 (-14.29%) 505 9.09 0 0 21,000 24,100 17,900
05/05/2026 21,000 0 (0%) 500 10.5 0 0 21,000 24,100 17,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/04/2026 21,000 0.1 (0.48%) 1,000 21 0 0 20,900 24,000 17,800
23/04/2026 20,900 0 (0%) 201 4.2 0 0 20,900 24,000 17,800
22/04/2026 20,900 -0.1 (-0.48%) 2,700 56.46 0 0 21,000 24,100 17,900
21/04/2026 21,000 0 (0%) 400 8.4 0 0 21,000 24,100 17,900
20/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/04/2026 21,000 0 (0%) 10 0.23 0 0 21,000 24,100 17,900
16/04/2026 21,000 0.1 (0.48%) 700 14.7 0 0 20,900 24,000 17,800
15/04/2026 20,900 0 (0%) 900 18.81 0 0 20,900 24,000 17,800
14/04/2026 20,900 0 (0%) 3,515 73.49 0 0 20,900 24,000 17,800
13/04/2026 20,900 -0.2 (-0.95%) 600 12.54 0 0 21,100 24,200 18,000
10/04/2026 21,100 0 (0%) 2,500 52.75 0 0 21,100 24,200 18,000
09/04/2026 21,100 0 (0%) 1,038 21.86 0 0 21,100 24,200 18,000
08/04/2026 21,000 -0.4 (-1.87%) 1,337 28.3 0 0 21,400 24,600 18,200
07/04/2026 21,400 -0.4 (-1.83%) 12,201 261.1 0 0 21,800 25,000 18,600
06/04/2026 21,800 0 (0%) 13 0.25 0 0 21,800 25,000 18,600
03/04/2026 21,600 -1.1 (-4.85%) 2,991 65.22 0 0 22,700 26,100 19,300
02/04/2026 22,700 0 (0%) 500 11.35 0 0 22,700 26,100 19,300
01/04/2026 23,000 -1 (-4.17%) 1,585 36.02 0 0 24,000 27,600 20,400
31/03/2026 24,000 0 (0%) 401 9.62 0 0 24,000 27,600 20,400
30/03/2026 23,000 0.1 (0.44%) 203 4.87 0 0 22,900 26,300 19,500
27/03/2026 22,800 -0.2 (-0.87%) 402 9.21 0 0 23,000 26,400 19,600
26/03/2026 23,000 0.3 (1.32%) 100 2.3 0 0 22,700 26,100 19,300
25/03/2026 22,500 -0.5 (-2.17%) 400 9.09 0 0 23,000 26,400 19,600
24/03/2026 23,000 1 (4.55%) 400 9.2 0 0 22,000 25,300 18,700
23/03/2026 22,000 -3.1 (-12.35%) 2,115 46.58 0 0 25,100 28,800 21,400
20/03/2026 25,000 -0.3 (-1.19%) 204 5.12 0 0 25,300 29,000 21,600
19/03/2026 25,300 0 (0%) 17,301 437.69 0 0 25,300 29,000 21,600
18/03/2026 26,000 0.3 (1.17%) 603 15.26 0 0 25,700 29,500 21,900
17/03/2026 25,000 -1.3 (-4.94%) 306 7.88 0 0 26,300 30,200 22,400
16/03/2026 26,200 0.1 (0.38%) 2,200 57.77 0 0 26,100 30,000 22,200
13/03/2026 26,400 1.1 (4.35%) 412 10.76 0 0 25,300 29,000 21,600
12/03/2026 25,200 -1.5 (-5.62%) 1,410 35.71 0 0 26,700 30,700 22,700
11/03/2026 27,600 0.4 (1.47%) 1,116 29.81 0 0 27,200 31,200 23,200
10/03/2026 26,800 0.2 (0.75%) 4,910 133.57 0 0 26,600 30,500 22,700
09/03/2026 26,400 0 (0%) 4,380 116.47 0 0 26,400 30,300 22,500
06/03/2026 27,400 -1.5 (-5.19%) 4,800 126.76 0 0 28,900 33,200 24,600
05/03/2026 28,800 -2.5 (-7.99%) 15,058 434.69 0 0 31,300 35,900 26,700
04/03/2026 30,800 -5.4 (-14.92%) 9,215 287.94 0 0 36,200 41,600 30,800
03/03/2026 44,200 -4 (-8.3%) 24,937 1,153.39 0 0 48,200 55,400 41,000
02/03/2026 49,500 3.3 (7.14%) 33,311 1,604.45 0 0 46,200 53,100 39,300
27/02/2026 43,000 1.4 (3.37%) 33,527 1,550.13 0 0 41,600 47,800 35,400
26/02/2026 41,600 5.4 (14.92%) 42,501 1,768.04 0 0 36,200 41,600 30,800
25/02/2026 36,500 4.7 (14.78%) 19,817 717.16 0 0 31,800 36,500 27,100
24/02/2026 32,500 3.9 (13.64%) 12,100 384.33 0 0 28,600 32,800 24,400
23/02/2026 28,300 1.3 (4.81%) 6,014 171.93 0 0 27,000 31,000 23,000
13/02/2026 27,000 2 (8%) 8,400 227.18 0 0 25,000 28,700 21,300
12/02/2026 25,000 3.2 (14.68%) 36,402 910.05 0 0 21,800 25,000 18,600
11/02/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
10/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/02/2026 19,000 0.7 (3.83%) 201 3.82 0 0 18,300 21,000 15,600
05/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
04/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/02/2026 18,300 0 (0%) 100 1.83 0 0 18,300 21,000 15,600
02/02/2026 18,300 0.8 (4.57%) 200 3.66 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/01/2026 17,500 -0.9 (-4.89%) 201 3.52 0 0 18,400 21,100 15,700
26/01/2026 18,400 0 (0%) 11,200 206.08 0 0 18,400 21,100 15,700
23/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
22/01/2026 18,400 0.9 (5.14%) 100 1.84 0 0 17,500 20,100 14,900
21/01/2026 17,500 0.5 (2.94%) 200 3.5 0 0 17,000 19,500 14,500
20/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/01/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
16/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/01/2026 17,000 0 (0%) 400 6.8 0 0 17,000 19,500 14,500
12/01/2026 17,000 -1.8 (-9.57%) 100 1.7 0 0 18,800 21,600 16,000
09/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
08/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
07/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
06/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
05/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
31/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
30/12/2025 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
29/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
26/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
25/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
24/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
23/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
22/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
19/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
18/12/2025 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
17/12/2025 18,800 0 (0%) 1 0.02 0 0 18,800 21,600 16,000
16/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
15/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
12/12/2025 18,800 -0.1 (-0.53%) 100 1.88 0 0 18,900 21,700 16,100
11/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/12/2025 18,900 0 (0%) 400 7.56 0 0 18,900 21,700 16,100
09/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
05/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
04/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
01/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
28/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
25/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
24/11/2025 18,900 2.3 (13.86%) 100 1.89 0 0 16,600 19,000 14,200
21/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/11/2025 16,600 0 (0%) 1 0.01 0 0 16,600 19,000 14,200
11/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200

Historical Data-ko - BSC

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