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
02/04/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
01/04/2026 22,900 0 (0%) 100 2.29 0 0 22,900 26,300 19,500
31/03/2026 22,900 0 (0%) 100 2.29 0 0 22,900 26,300 19,500
30/03/2026 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
27/03/2026 22,900 0.2 (0.88%) 2,100 48.09 0 0 22,700 26,100 19,300
26/03/2026 22,700 1.5 (7.08%) 1,200 27.19 0 0 21,200 24,300 18,100
25/03/2026 21,200 -0.3 (-1.4%) 1,500 31.83 0 0 21,500 24,700 18,300
24/03/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
23/03/2026 21,500 0.9 (4.37%) 500 10.75 0 0 20,600 23,600 17,600
20/03/2026 20,500 -0.6 (-2.84%) 500 10.31 10,000 180 21,100 24,200 18,000
19/03/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
18/03/2026 21,500 0.9 (4.37%) 7,800 164.8 0 0 20,600 23,600 17,600
17/03/2026 21,000 0.3 (1.45%) 18,400 378.91 0 0 20,700 23,800 17,600
16/03/2026 21,000 0.3 (1.45%) 17,100 354.59 0 0 20,700 23,800 17,600
13/03/2026 21,000 -1.2 (-5.41%) 4,100 84.92 0 0 22,200 25,500 18,900
12/03/2026 22,200 0 (0%) 100 2.22 0 0 22,200 25,500 18,900
11/03/2026 22,400 0.7 (3.23%) 200 4.44 0 0 21,700 24,900 18,500
10/03/2026 22,000 1.5 (7.32%) 1,400 30.44 0 0 20,500 23,500 17,500
09/03/2026 21,800 -2.2 (-9.17%) 10,400 213.09 0 0 24,000 27,600 20,400
06/03/2026 24,000 2.6 (12.15%) 100 2.4 0 0 21,400 24,600 18,200
05/03/2026 21,000 0 (0%) 6,900 147.97 0 0 21,000 24,100 17,900
04/03/2026 21,000 -3 (-12.5%) 600 12.6 0 0 24,000 27,600 20,400
03/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/03/2026 24,000 2 (9.09%) 200 4.8 0 0 22,000 25,300 18,700
27/02/2026 22,000 -0.8 (-3.51%) 400 8.8 0 0 22,800 26,200 19,400
26/02/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
25/02/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
24/02/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
23/02/2026 22,800 -1.4 (-5.79%) 100 2.28 0 0 24,200 27,800 20,600
13/02/2026 22,800 0 (0%) 3,100 74.99 0 0 22,800 26,200 19,400
12/02/2026 24,400 2.4 (10.91%) 300 6.84 0 0 22,000 25,300 18,700
11/02/2026 22,000 0 (0%) 200 4.4 0 0 22,000 25,300 18,700
10/02/2026 22,000 0 (0%) 700 15.4 0 0 22,000 25,300 18,700
09/02/2026 22,000 -0.1 (-0.45%) 100 2.2 0 0 22,100 25,400 18,800
06/02/2026 21,700 -0.8 (-3.56%) 200 4.42 0 0 22,500 25,800 19,200
05/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
04/02/2026 23,000 1.5 (6.98%) 301 6.77 0 0 21,500 24,700 18,300
03/02/2026 21,500 0.5 (2.38%) 300 6.45 0 0 21,000 24,100 17,900
02/02/2026 21,000 0.3 (1.45%) 1,100 23.1 0 0 20,700 23,800 17,600
30/01/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
29/01/2026 20,200 -2.8 (-12.17%) 1,200 24.89 0 0 23,000 26,400 19,600
28/01/2026 23,000 0 (0%) 110 2.51 0 0 23,000 26,400 19,600
27/01/2026 23,000 2.6 (12.75%) 100 2.3 14,800 257.52 20,400 23,400 17,400
26/01/2026 20,400 0.1 (0.49%) 100 2.04 0 0 20,300 23,300 17,300
23/01/2026 20,000 -2.1 (-9.5%) 6,800 138.02 0 0 22,100 25,400 18,800
22/01/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
21/01/2026 23,600 3 (14.56%) 900 19.91 0 0 20,600 23,600 17,600
20/01/2026 20,600 0 (0%) 0 0 6,300 110.88 20,600 23,600 17,600
19/01/2026 20,600 -1.7 (-7.62%) 317 6.62 0 0 22,300 25,600 19,000
16/01/2026 22,300 0 (0%) 0 0 5,700 108.3 22,300 25,600 19,000
15/01/2026 22,200 -3.9 (-14.94%) 700 15.6 0 0 26,100 30,000 22,200
14/01/2026 26,100 3.3 (14.47%) 100 2.61 0 0 22,800 26,200 19,400
13/01/2026 22,500 -2.8 (-11.07%) 3,400 77.62 0 0 25,300 29,000 21,600
12/01/2026 27,000 3.5 (14.89%) 300 7.6 0 0 23,500 27,000 20,000
09/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
07/01/2026 23,500 0 (0%) 100 2.35 0 0 23,500 27,000 20,000
06/01/2026 24,000 2.8 (13.21%) 1,200 28.24 6,100 110.41 21,200 24,300 18,100
05/01/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
31/12/2025 21,200 0.6 (2.91%) 600 12.7 0 0 20,600 23,600 17,600
30/12/2025 20,600 0.9 (4.57%) 9,200 189.92 0 0 19,700 22,600 16,800
29/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
26/12/2025 19,700 -0.9 (-4.37%) 10,800 213.18 0 0 20,600 23,600 17,600
25/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
24/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
23/12/2025 20,600 -0.4 (-1.9%) 300 6.18 0 0 21,000 24,100 17,900
22/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/12/2025 21,000 1 (5%) 200 4.2 0 0 20,000 23,000 17,000
18/12/2025 20,000 -0.5 (-2.44%) 100 2 17,900 313.25 20,500 23,500 17,500
17/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
16/12/2025 20,500 -0.4 (-1.91%) 12,300 251.57 0 0 20,900 24,000 17,800
15/12/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
12/12/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
11/12/2025 20,900 0 (0%) 400 8.36 0 0 20,900 24,000 17,800
10/12/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
09/12/2025 20,900 1.7 (8.85%) 6,500 135.85 0 0 19,200 22,000 16,400
08/12/2025 19,200 0 (0%) 6 0.11 0 0 19,200 22,000 16,400
05/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
04/12/2025 19,200 0 (0%) 3 0.06 0 0 19,200 22,000 16,400
03/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
02/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
01/12/2025 19,200 0.1 (0.52%) 3,000 57.6 0 0 19,100 21,900 16,300
28/11/2025 19,100 -2.9 (-13.18%) 100 1.91 0 0 22,000 25,300 18,700
27/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
26/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/11/2025 22,000 2 (10%) 500 11 0 0 20,000 23,000 17,000
24/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/11/2025 20,000 0.1 (0.5%) 1,100 21.99 0 0 19,900 22,800 17,000
20/11/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
19/11/2025 19,900 0.1 (0.51%) 500 9.95 0 0 19,800 22,700 16,900
18/11/2025 19,800 -0.9 (-4.35%) 200 3.96 0 0 20,700 23,800 17,600
17/11/2025 20,700 -0.1 (-0.48%) 100 2.07 0 0 20,800 23,900 17,700
14/11/2025 19,800 0.1 (0.51%) 6,400 133.09 0 0 19,700 22,600 16,800
13/11/2025 22,900 2.5 (12.25%) 600 11.81 0 0 20,400 23,400 17,400
12/11/2025 20,400 0 (0%) 100 2.04 0 0 20,400 23,400 17,400
11/11/2025 21,900 -1.7 (-7.2%) 1,302 26.59 0 0 23,600 27,100 20,100
10/11/2025 23,000 -4 (-14.81%) 1,806 42.72 0 0 27,000 31,000 23,000
07/11/2025 27,000 3.1 (12.97%) 102 2.75 0 0 23,900 27,400 20,400
06/11/2025 23,900 0 (0%) 1 0.02 0 0 23,900 27,400 20,400
05/11/2025 23,900 2.9 (13.81%) 100 2.39 0 0 21,000 24,100 17,900
04/11/2025 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
03/11/2025 21,000 2.1 (11.11%) 100 2.1 11,800 189.98 18,900 21,700 16,100
31/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
30/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
29/10/2025 18,900 -2.8 (-12.9%) 7,200 136 0 0 21,700 24,900 18,500
28/10/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
27/10/2025 21,700 2.7 (14.21%) 100 2.17 0 0 19,000 21,800 16,200
24/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/10/2025 19,000 0.4 (2.15%) 100 1.9 0 0 18,600 21,300 15,900
20/10/2025 18,600 -2.9 (-13.49%) 1,500 27.85 0 0 21,500 24,700 18,300
17/10/2025 21,500 2.7 (14.36%) 100 2.15 0 0 18,800 21,600 16,000
16/10/2025 18,200 -0.7 (-3.7%) 200 3.75 0 0 18,900 21,700 16,100
15/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
14/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
13/10/2025 18,900 0.2 (1.07%) 1,000 18.9 0 0 18,700 21,500 15,900
10/10/2025 18,700 -0.1 (-0.53%) 100 1.87 0 0 18,800 21,600 16,000
09/10/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
08/10/2025 18,800 0.4 (2.17%) 100 1.88 0 0 18,400 21,100 15,700
07/10/2025 18,400 0.4 (2.22%) 600 11.04 0 0 18,000 20,700 15,300
06/10/2025 18,000 0 (0%) 2,900 52.26 0 0 18,000 20,700 15,300
03/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/10/2025 18,000 -0.2 (-1.1%) 100 1.8 0 0 18,200 20,900 15,500

Historical Data-ko - BSC

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