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
10/03/2026 16,100 0.1 (0.63%) 0 0 0 0 16,000 18,400 13,600
09/03/2026 16,100 -0.9 (-5.29%) 900 14.44 0 0 17,000 19,500 14,500
06/03/2026 17,000 0 (0%) 1,000 17 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 2,000 34 0 0 17,000 19,500 14,500
04/03/2026 17,000 -0.1 (-0.58%) 1,200 20.41 0 0 17,100 19,600 14,600
03/03/2026 17,100 0 (0%) 1,700 29.07 0 0 17,100 19,600 14,600
02/03/2026 17,000 -0.1 (-0.58%) 2,000 34.17 0 0 17,100 19,600 14,600
27/02/2026 17,100 0 (0%) 1,706 29.17 0 0 17,100 19,600 14,600
26/02/2026 17,100 0 (0%) 4,200 71.62 0 0 17,100 19,600 14,600
25/02/2026 17,100 -0.7 (-3.93%) 2,300 39.24 0 0 17,800 20,400 15,200
24/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
23/02/2026 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
16/02/2026 17,800 0 (0%) 0 0 0 0 17,800 0 0
13/02/2026 17,800 0.4 (2.3%) 111 1.99 0 0 17,400 20,000 14,800
12/02/2026 17,400 0 (0%) 3,300 57.42 0 0 17,400 20,000 14,800
11/02/2026 17,400 0 (0%) 400 6.96 0 0 17,400 20,000 14,800
10/02/2026 17,500 -0.3 (-1.69%) 2,450 42.55 0 0 17,800 20,400 15,200
09/02/2026 17,800 0.4 (2.3%) 100 1.78 0 0 17,400 20,000 14,800
06/02/2026 17,200 -0.5 (-2.82%) 2,500 43.48 0 0 17,700 20,300 15,100
05/02/2026 17,700 0.2 (1.14%) 11,400 201.65 0 0 17,500 20,100 14,900
04/02/2026 17,500 0.2 (1.16%) 8,024 140.24 0 0 17,300 19,800 14,800
03/02/2026 17,200 0 (0%) 3,700 63.87 0 0 17,200 19,700 14,700
02/02/2026 17,300 0.2 (1.17%) 10,200 175.03 0 0 17,100 19,600 14,600
30/01/2026 17,300 0.3 (1.76%) 6,001 102.33 0 0 17,000 19,500 14,500
29/01/2026 17,000 0 (0%) 12,200 207.21 0 0 17,000 19,500 14,500
28/01/2026 17,800 0.1 (0.56%) 8,000 136 0 0 17,700 20,300 15,100
27/01/2026 17,700 0 (0%) 5,000 88.56 0 0 17,700 20,300 15,100
26/01/2026 17,800 0.9 (5.33%) 10,600 188.01 0 0 16,900 19,400 14,400
23/01/2026 17,000 0.4 (2.41%) 16,102 272.75 0 0 16,600 19,000 14,200
22/01/2026 16,500 -0.6 (-3.51%) 12,635 209.47 0 0 17,100 19,600 14,600
21/01/2026 18,200 -0.7 (-3.7%) 25,091 429.98 0 0 18,900 21,700 16,100
20/01/2026 18,800 -0.2 (-1.05%) 14,160 267.01 0 0 19,000 21,800 16,200
19/01/2026 19,200 -0.5 (-2.54%) 21,100 401.21 0 0 19,700 22,600 16,800
16/01/2026 19,500 -0.3 (-1.52%) 9,502 187.02 0 0 19,800 22,700 16,900
15/01/2026 20,000 0.6 (3.09%) 3,800 75.17 0 0 19,400 22,300 16,500
14/01/2026 19,700 -1.1 (-5.29%) 18,341 355.74 0 0 20,800 23,900 17,700
13/01/2026 20,800 0 (0%) 500 10.41 0 0 20,800 23,900 17,700
12/01/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
09/01/2026 20,800 0 (0%) 210 4.36 0 0 20,800 23,900 17,700
08/01/2026 20,800 -0.2 (-0.95%) 2,600 54.08 0 0 21,000 24,100 17,900
07/01/2026 21,000 0 (0%) 400 8.4 0 0 21,000 24,100 17,900
06/01/2026 21,000 0 (0%) 4,027 84.56 0 0 21,000 24,100 17,900
05/01/2026 20,700 0 (0%) 1,100 23.07 0 0 20,700 23,800 17,600
31/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
30/12/2025 20,700 0 (0%) 200 4.14 0 0 20,700 23,800 17,600
29/12/2025 20,400 -0.3 (-1.45%) 1,300 26.85 0 0 20,700 23,800 17,600
26/12/2025 20,700 0.2 (0.98%) 1,500 30.99 0 0 20,500 23,500 17,500
25/12/2025 20,200 -0.8 (-3.81%) 300 6.14 0 0 21,000 24,100 17,900
24/12/2025 21,000 0 (0%) 3,100 65.1 0 0 21,000 24,100 17,900
23/12/2025 20,800 0.7 (3.48%) 1,600 33.58 0 0 20,100 23,100 17,100
22/12/2025 20,200 0.2 (1%) 1,600 32.17 0 0 20,000 23,000 17,000
19/12/2025 20,000 -1.5 (-6.98%) 2,600 51.93 0 0 21,500 24,700 18,300
18/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
17/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
16/12/2025 21,500 0 (0%) 700 15.07 0 0 21,500 24,700 18,300
15/12/2025 21,500 0.2 (0.94%) 610 13.11 0 0 21,300 24,400 18,200
12/12/2025 21,200 -0.1 (-0.47%) 2,900 61.89 0 0 21,300 24,400 18,200
11/12/2025 21,300 0.1 (0.47%) 2,100 44.75 0 0 21,200 24,300 18,100
10/12/2025 21,100 -0.4 (-1.86%) 500 10.58 0 0 21,500 24,700 18,300
09/12/2025 21,500 0.3 (1.42%) 100 2.15 0 0 21,200 24,300 18,100
08/12/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
05/12/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
04/12/2025 21,200 0 (0%) 213 4.52 0 0 21,200 24,300 18,100
03/12/2025 21,200 0 (0%) 4,020 85.22 0 0 21,200 24,300 18,100
02/12/2025 21,100 -0.1 (-0.47%) 200 4.23 0 0 21,200 24,300 18,100
01/12/2025 21,400 0.2 (0.94%) 1,001 21.26 0 0 21,200 24,300 18,100
28/11/2025 21,200 0 (0%) 8,700 184.44 0 0 21,200 24,300 18,100
27/11/2025 21,300 0 (0%) 2,100 44.53 0 0 21,300 24,400 18,200
26/11/2025 21,300 -0.2 (-0.93%) 2,300 48.99 0 0 21,500 24,700 18,300
25/11/2025 21,400 0 (0%) 1,900 40.76 0 0 21,400 24,600 18,200
24/11/2025 21,300 0 (0%) 1,600 34.25 0 0 21,300 24,400 18,200
21/11/2025 21,200 -0.5 (-2.3%) 1,000 21.3 0 0 21,700 24,900 18,500
20/11/2025 21,700 0.4 (1.88%) 1,000 21.71 0 0 21,300 24,400 18,200
19/11/2025 21,300 -0.4 (-1.84%) 201 4.27 0 0 21,700 24,900 18,500
18/11/2025 21,200 -0.1 (-0.47%) 5,605 121.44 0 0 21,300 24,400 18,200
17/11/2025 21,300 0.1 (0.47%) 12,500 265.95 0 0 21,200 24,300 18,100
14/11/2025 21,200 0 (0%) 1,500 31.8 0 0 21,200 24,300 18,100
13/11/2025 21,200 0 (0%) 200 4.24 0 0 21,200 24,300 18,100
12/11/2025 21,200 0 (0%) 3,585 75.93 0 0 21,200 24,300 18,100
11/11/2025 21,200 0.2 (0.95%) 200 4.24 0 0 21,000 24,100 17,900
10/11/2025 21,000 0.2 (0.96%) 2,100 44.1 0 0 20,800 23,900 17,700
07/11/2025 20,800 -0.1 (-0.48%) 800 16.66 0 0 20,900 24,000 17,800
06/11/2025 21,000 0.1 (0.48%) 500 10.46 0 0 20,900 24,000 17,800
05/11/2025 20,500 -0.7 (-3.3%) 9,300 194.39 0 0 21,200 24,300 18,100
04/11/2025 21,200 0 (0%) 1 0.02 0 0 21,200 24,300 18,100
03/11/2025 21,200 -0.3 (-1.4%) 1,600 33.89 0 0 21,500 24,700 18,300
31/10/2025 21,500 0.2 (0.94%) 1,319 28.35 0 0 21,300 24,400 18,200
30/10/2025 21,300 0 (0%) 914 19.5 0 0 21,300 24,400 18,200
29/10/2025 21,300 0 (0%) 400 8.52 0 0 21,300 24,400 18,200
28/10/2025 20,900 0 (0%) 1,500 31.9 0 0 20,900 24,000 17,800
27/10/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
24/10/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
23/10/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
22/10/2025 21,000 -0.4 (-1.87%) 900 18.83 0 0 21,400 24,600 18,200
21/10/2025 21,500 0.2 (0.94%) 8,700 185.9 0 0 21,300 24,400 18,200
20/10/2025 21,200 -0.1 (-0.47%) 9,240 196.64 0 0 21,300 24,400 18,200
17/10/2025 21,200 -0.1 (-0.47%) 401 8.52 0 0 21,300 24,400 18,200
16/10/2025 21,300 0 (0%) 1,500 31.9 0 0 21,300 24,400 18,200
15/10/2025 21,200 0 (0%) 4,600 97.92 0 0 21,200 24,300 18,100
14/10/2025 21,200 -0.3 (-1.4%) 100 2.12 0 0 21,500 24,700 18,300
13/10/2025 21,500 0.1 (0.47%) 1,015 21.82 0 0 21,400 24,600 18,200
10/10/2025 21,300 0 (0%) 4,700 100.8 0 0 21,300 24,400 18,200
09/10/2025 21,300 0.4 (1.91%) 100 2.13 0 0 20,900 24,000 17,800
08/10/2025 20,800 -0.6 (-2.8%) 6,300 131.72 0 0 21,400 24,600 18,200
07/10/2025 21,200 -0.2 (-0.93%) 5,100 108.89 0 0 21,400 24,600 18,200
06/10/2025 21,400 0.2 (0.94%) 500 10.7 0 0 21,200 24,300 18,100
03/10/2025 21,200 0 (0%) 1,000 21.2 0 0 21,200 24,300 18,100
02/10/2025 21,200 -0.3 (-1.4%) 2,308 49.03 0 0 21,500 24,700 18,300
01/10/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
30/09/2025 21,200 0.2 (0.95%) 5,500 118.08 0 0 21,000 24,100 17,900
29/09/2025 21,000 -0.7 (-3.23%) 200 4.2 0 0 21,700 24,900 18,500
26/09/2025 21,300 -0.5 (-2.29%) 802 17.38 0 0 21,800 25,000 18,600
25/09/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
24/09/2025 21,500 -0.1 (-0.46%) 922 20.04 0 0 21,600 24,800 18,400
23/09/2025 21,600 0.3 (1.41%) 702 15.16 0 0 21,300 24,400 18,200
22/09/2025 21,300 0 (0%) 2,400 51.08 0 0 21,300 24,400 18,200
19/09/2025 21,400 0 (0%) 1,050 22.4 0 0 21,400 24,600 18,200
18/09/2025 21,400 0 (0%) 1,201 25.7 0 0 21,400 24,600 18,200
17/09/2025 21,400 0.1 (0.47%) 2,100 45.01 0 0 21,300 24,400 18,200
16/09/2025 21,200 0.1 (0.47%) 3,700 78.97 0 0 21,100 24,200 18,000
15/09/2025 21,500 0 (0%) 1,802 38.1 0 0 21,500 24,700 18,300
12/09/2025 21,500 0.1 (0.47%) 4,900 105.35 0 0 21,400 24,600 18,200
11/09/2025 21,500 0.3 (1.42%) 4,232 90.35 0 0 21,200 24,300 18,100
10/09/2025 21,000 -0.7 (-3.23%) 6,800 144.43 0 0 21,700 24,900 18,500

Historical Data-ko - BSC

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