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 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
12/03/2026 23,900 0 (0%) 500 11.95 0 0 23,900 27,400 20,400
11/03/2026 23,900 0.5 (2.14%) 100 2.39 0 0 23,400 26,900 19,900
10/03/2026 23,400 0 (0%) 32 0.67 0 0 23,400 26,900 19,900
09/03/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
06/03/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
05/03/2026 23,400 1.1 (4.93%) 105 2.45 0 0 22,300 25,600 19,000
04/03/2026 23,400 -2.5 (-9.65%) 3,100 69.14 0 0 25,900 29,700 22,100
03/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
02/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
27/02/2026 25,900 1.4 (5.71%) 200 5.18 0 0 24,500 28,100 20,900
26/02/2026 24,500 0.8 (3.38%) 2,200 53.9 0 0 23,700 27,200 20,200
25/02/2026 24,400 0.3 (1.24%) 500 11.86 0 0 24,100 27,700 20,500
24/02/2026 24,400 -0.3 (-1.21%) 2,400 57.87 0 0 24,700 28,400 21,000
23/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
13/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
12/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
11/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
10/02/2026 24,700 -0.1 (-0.4%) 1,000 24.7 0 0 24,800 28,500 21,100
09/02/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
06/02/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
05/02/2026 24,800 0.2 (0.81%) 400 9.92 0 0 24,600 28,200 21,000
04/02/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
03/02/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
02/02/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
30/01/2026 23,500 0.5 (2.17%) 300 7.39 0 0 23,000 26,400 19,600
29/01/2026 23,000 -1.2 (-4.96%) 100 2.3 0 0 24,200 27,800 20,600
28/01/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
27/01/2026 24,200 0.3 (1.26%) 100 2.42 0 0 23,900 27,400 20,400
26/01/2026 23,900 1.4 (6.22%) 103 2.46 0 0 22,500 25,800 19,200
23/01/2026 23,900 0.2 (0.84%) 400 8.99 0 0 23,700 27,200 20,200
22/01/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
21/01/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
20/01/2026 23,700 1 (4.41%) 101 2.39 0 0 22,700 26,100 19,300
19/01/2026 23,900 1.7 (7.66%) 200 4.54 0 0 22,200 25,500 18,900
16/01/2026 22,300 -0.4 (-1.76%) 4,500 100.07 0 0 22,700 26,100 19,300
15/01/2026 24,500 2.1 (9.38%) 800 18.13 0 0 22,400 25,700 19,100
14/01/2026 22,400 0 (0%) 400 8.96 0 0 22,400 25,700 19,100
13/01/2026 22,400 0 (0%) 13,800 309.23 0 0 22,400 25,700 19,100
12/01/2026 22,000 -2.8 (-11.29%) 7,900 176.99 0 0 24,800 28,500 21,100
09/01/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
08/01/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
07/01/2026 25,000 0.4 (1.63%) 1,304 32.32 0 0 24,600 28,200 21,000
06/01/2026 24,600 0.1 (0.41%) 5,100 125.46 0 0 24,500 28,100 20,900
05/01/2026 24,600 3.2 (14.95%) 13,900 340.92 0 0 21,400 24,600 18,200
31/12/2025 18,600 -1.9 (-9.27%) 18,504 396.08 0 0 20,500 23,500 17,500
30/12/2025 22,500 -0.4 (-1.75%) 4,300 88.05 0 0 22,900 26,300 19,500
29/12/2025 23,000 -2.9 (-11.2%) 4,600 105.36 0 0 25,900 29,700 22,100
26/12/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
25/12/2025 25,900 0.9 (3.6%) 100 2.59 0 0 25,000 28,700 21,300
24/12/2025 25,000 1.6 (6.84%) 100 2.5 0 0 23,400 26,900 19,900
23/12/2025 23,300 -1.2 (-4.9%) 2,800 65.4 0 0 24,500 28,100 20,900
22/12/2025 23,300 -4 (-14.65%) 9,900 242.36 0 0 27,300 31,300 23,300
19/12/2025 27,000 0 (0%) 2,300 62.75 0 0 27,000 31,000 23,000
18/12/2025 27,000 0 (0%) 15,300 413.69 0 0 27,000 31,000 23,000
17/12/2025 27,500 0.1 (0.36%) 1,800 48.65 0 0 27,400 31,500 23,300
16/12/2025 27,000 2.8 (11.57%) 10,040 274.71 0 0 24,200 27,800 20,600
15/12/2025 24,200 0 (0%) 5,000 121 0 0 24,200 27,800 20,600
12/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
11/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
10/12/2025 24,000 0.4 (1.69%) 500 12.1 0 0 23,600 27,100 20,100
09/12/2025 23,800 3.1 (14.98%) 7,800 183.9 0 0 20,700 23,800 17,600
08/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
05/12/2025 20,700 0.2 (0.98%) 100 2.07 0 0 20,500 23,500 17,500
04/12/2025 20,700 -2.1 (-9.21%) 200 4.1 0 0 22,800 26,200 19,400
03/12/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
02/12/2025 22,800 2.8 (14.%) 100 2.28 0 0 20,000 23,000 17,000
01/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/11/2025 20,000 2.5 (14.29%) 200 4 0 0 17,500 20,100 14,900
27/11/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
26/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/11/2025 17,500 -2.5 (-12.5%) 3,200 56 0 0 20,000 23,000 17,000
21/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
18/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/11/2025 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/10/2025 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
09/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/10/2025 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
07/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/09/2025 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
18/09/2025 20,000 0 (0%) 3,600 72 0 0 20,000 23,000 17,000
17/09/2025 20,000 -1.1 (-5.21%) 100 2 0 0 21,100 24,200 18,000
16/09/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
15/09/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000

Historical Data-ko - BSC

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