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 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
12/03/2026 32,100 4 (14.23%) 302 8.89 0 0 28,100 32,300 23,900
11/03/2026 28,100 2.8 (11.07%) 202 5.68 0 0 25,300 29,000 21,600
10/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
09/03/2026 26,000 -2 (-7.14%) 300 7.6 0 0 28,000 32,200 23,800
06/03/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
05/03/2026 28,000 0.5 (1.82%) 701 19.63 0 0 27,500 31,600 23,400
04/03/2026 27,500 -0.5 (-1.79%) 300 8.25 0 0 28,000 32,200 23,800
03/03/2026 28,000 0 (0%) 727 20.36 0 0 28,000 32,200 23,800
02/03/2026 28,000 0 (0%) 700 19.6 0 0 28,000 32,200 23,800
27/02/2026 28,000 -3.3 (-10.54%) 200 5.6 0 0 31,300 35,900 26,700
26/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
25/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
23/02/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
13/02/2026 31,300 3.1 (10.99%) 100 3.13 0 0 28,200 32,400 24,000
12/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
11/02/2026 28,200 0 (0%) 100 2.82 0 0 28,200 32,400 24,000
10/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
09/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
06/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
05/02/2026 28,000 0 (0%) 2,200 61.93 0 0 28,000 32,200 23,800
04/02/2026 28,000 0 (0%) 3,000 83.86 0 0 28,000 32,200 23,800
03/02/2026 28,000 -0.4 (-1.41%) 800 22.4 0 0 28,400 32,600 24,200
02/02/2026 28,400 0 (0%) 1 0.03 0 0 28,400 32,600 24,200
30/01/2026 28,400 0 (0%) 200 5.68 0 0 28,400 32,600 24,200
29/01/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
28/01/2026 29,000 1.2 (4.32%) 900 25.6 0 0 27,800 31,900 23,700
27/01/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
26/01/2026 30,800 1.8 (6.21%) 200 5.55 0 0 29,000 33,300 24,700
23/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/01/2026 29,000 -2.3 (-7.35%) 500 14.5 0 0 31,300 35,900 26,700
21/01/2026 31,300 0 (0%) 100 3.13 0 0 31,300 35,900 26,700
20/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
19/01/2026 31,300 0 (0%) 16 0.5 0 0 31,300 35,900 26,700
16/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
15/01/2026 31,300 0 (0%) 1 0.03 0 0 31,300 35,900 26,700
14/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
13/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
12/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
09/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
08/01/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
07/01/2026 31,300 2.3 (7.93%) 102 3.18 0 0 29,000 33,300 24,700
06/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
31/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/12/2025 29,000 0 (0%) 500 14.5 0 0 29,000 33,300 24,700
26/12/2025 29,000 0 (0%) 2 0.06 0 0 29,000 33,300 24,700
25/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/12/2025 29,000 0 (0%) 1 0.03 0 0 29,000 33,300 24,700
23/12/2025 30,000 0 (0%) 4 0.12 0 0 30,000 34,500 25,500
22/12/2025 30,000 0.1 (0.33%) 401 12.03 0 0 29,900 34,300 25,500
19/12/2025 29,900 0 (0%) 101 3.02 0 0 29,900 34,300 25,500
18/12/2025 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
17/12/2025 29,900 -0.1 (-0.33%) 101 3.02 0 0 30,000 34,500 25,500
16/12/2025 29,900 1 (3.46%) 701 21. 0 0 28,900 33,200 24,600
15/12/2025 28,900 0 (0%) 100 2.89 0 0 28,900 33,200 24,600
12/12/2025 28,900 0 (0%) 1 0.03 0 0 28,900 33,200 24,600
11/12/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
10/12/2025 28,900 -0.1 (-0.34%) 400 11.56 0 0 29,000 33,300 24,700
09/12/2025 29,000 0 (0%) 2 0.06 0 0 29,000 33,300 24,700
08/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/12/2025 29,000 0 (0%) 1,202 34.86 0 0 29,000 33,300 24,700
03/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/12/2025 29,000 0.2 (0.69%) 1,000 29 0 0 28,800 33,100 24,500
01/12/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
28/11/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
27/11/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
26/11/2025 28,800 -0.2 (-0.69%) 1,000 28.8 0 0 29,000 33,300 24,700
25/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/11/2025 29,000 0 (0%) 100 2.9 0 0 29,000 33,300 24,700
21/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
20/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/11/2025 29,000 -0.8 (-2.68%) 501 14.53 0 0 29,800 34,200 25,400
18/11/2025 29,800 -0.1 (-0.33%) 100 2.98 0 0 29,900 34,300 25,500
17/11/2025 29,800 -0.6 (-1.97%) 200 5.97 0 0 30,400 34,900 25,900
14/11/2025 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
13/11/2025 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
12/11/2025 30,400 2.4 (8.57%) 100 3.04 0 0 28,000 32,200 23,800
11/11/2025 28,000 0.2 (0.72%) 800 22.4 0 0 27,800 31,900 23,700
10/11/2025 27,500 -1 (-3.51%) 200 5.55 0 0 28,500 32,700 24,300
07/11/2025 28,500 0 (0%) 2 0.06 0 0 28,500 32,700 24,300
06/11/2025 28,500 -0.5 (-1.72%) 1,011 28.82 0 0 29,000 33,300 24,700
05/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/11/2025 29,000 0 (0%) 721 20.88 0 0 29,000 33,300 24,700
03/11/2025 29,000 0 (0%) 100 2.9 0 0 29,000 33,300 24,700
31/10/2025 29,000 -1.2 (-3.97%) 503 14.59 0 0 30,200 34,700 25,700
30/10/2025 30,200 0 (0%) 2 0.06 0 0 30,200 34,700 25,700
29/10/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
28/10/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
27/10/2025 30,200 0.6 (2.03%) 401 12.11 0 0 29,600 34,000 25,200
24/10/2025 29,900 1.9 (6.79%) 1,800 53.24 0 0 28,000 32,200 23,800
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/10/2025 28,000 0 (0%) 600 16.8 0 0 28,000 32,200 23,800
21/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
13/10/2025 28,000 -0.6 (-2.1%) 2,100 58.85 0 0 28,600 32,800 24,400
10/10/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
09/10/2025 28,500 -0.6 (-2.06%) 400 11.42 0 0 29,100 33,400 24,800
08/10/2025 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
07/10/2025 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
06/10/2025 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
03/10/2025 29,100 0.4 (1.39%) 100 2.91 0 0 28,700 33,000 24,400
02/10/2025 28,500 -0.6 (-2.06%) 600 17.2 0 0 29,100 33,400 24,800
01/10/2025 29,100 0.6 (2.11%) 100 2.91 0 0 28,500 32,700 24,300
30/09/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/09/2025 28,500 0 (0%) 0 0 148,490 3,712.25 28,500 32,700 24,300
26/09/2025 28,500 -1.9 (-6.25%) 2,505 71.4 0 0 30,400 34,900 25,900
25/09/2025 30,400 1.4 (4.83%) 100 3.04 0 0 29,000 33,300 24,700
24/09/2025 29,000 0 (0%) 9 0.28 0 0 29,000 33,300 24,700
23/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
18/09/2025 29,000 -0.2 (-0.68%) 1,600 46.43 0 0 29,200 33,500 24,900
17/09/2025 29,000 -0.2 (-0.68%) 1,300 37.98 0 0 29,200 33,500 24,900
16/09/2025 29,000 -1.5 (-4.92%) 2,200 64.27 0 0 30,500 35,000 26,000
15/09/2025 30,500 -0.3 (-0.97%) 2,100 64.05 0 0 30,800 35,400 26,200

Historical Data-ko - BSC

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