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
06/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
05/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
04/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
29/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
28/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
24/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
23/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
22/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
21/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
20/04/2026 26,850 1.65 (6.55%) 1,000 26.85 0 0 25,200 26,950 23,450
17/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
16/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
15/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
14/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
13/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
10/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
09/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
08/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
07/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
06/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
03/04/2026 25,200 0 (0%) 200 5.22 0 0 25,200 26,950 23,450
02/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
01/04/2026 25,200 0.2 (0.8%) 200 4.92 0 0 25,000 26,750 23,250
31/03/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
30/03/2026 25,000 0 (0%) 100 2.5 0 0 25,000 26,750 23,250
27/03/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
26/03/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
25/03/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
24/03/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
23/03/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
20/03/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
19/03/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
18/03/2026 25,000 0.5 (2.04%) 500 12.5 0 0 24,500 26,200 22,800
17/03/2026 24,500 -1.5 (-5.77%) 4,600 112.7 0 0 26,000 27,800 24,200
16/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
13/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
12/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
11/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
10/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
09/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
06/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
05/03/2026 26,000 0 (0%) 3,800 98.8 0 0 26,000 27,800 24,200
04/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
03/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
02/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
27/02/2026 26,000 0.15 (0.58%) 3,100 83.8 0 0 25,850 27,650 24,050
26/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
25/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
24/02/2026 25,850 -0.05 (-0.19%) 100 2.59 0 0 25,900 27,700 24,100
23/02/2026 25,900 -0.05 (-0.19%) 100 2.59 0 0 25,950 27,750 24,150
13/02/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
12/02/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
11/02/2026 25,950 0.1 (0.39%) 100 2.6 0 0 25,850 27,650 24,050
10/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
09/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
06/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
05/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
04/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
03/02/2026 25,850 -0.15 (-0.58%) 1,100 27.39 0 0 26,000 27,800 24,200
02/02/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
30/01/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
29/01/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
28/01/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
27/01/2026 26,000 0.05 (0.19%) 1,000 26 0 0 25,950 27,750 24,150
26/01/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
23/01/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
22/01/2026 25,950 0.5 (1.96%) 100 2.6 0 0 25,450 27,200 23,700
21/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
20/01/2026 25,450 0 (0%) 2,100 53.45 0 0 25,450 27,200 23,700
19/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
16/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
15/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
14/01/2026 25,450 -0.5 (-1.93%) 2,300 55.68 0 0 25,950 27,750 24,150
13/01/2026 25,950 0.1 (0.39%) 100 2.6 0 0 25,850 27,650 24,050
12/01/2026 25,850 0.4 (1.57%) 100 2.59 0 0 25,450 27,200 23,700
09/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
08/01/2026 25,450 0.45 (1.8%) 200 5.09 0 0 25,000 26,750 23,250
07/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
06/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
05/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
30/12/2025 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
29/12/2025 25,000 0.05 (0.2%) 2,100 50.5 0 0 24,950 26,650 23,250
26/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
25/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
24/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
23/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
22/12/2025 24,950 0.55 (2.25%) 100 2.5 0 0 24,400 26,100 22,700
19/12/2025 24,400 0.2 (0.83%) 1,100 26.44 0 0 24,200 25,850 22,550
18/12/2025 24,200 -0.8 (-3.2%) 200 4.96 0 0 25,000 26,750 23,250
17/12/2025 25,000 1 (4.17%) 100 2.5 0 0 24,000 25,650 22,350
16/12/2025 24,000 -1.5 (-5.88%) 600 14.4 0 0 25,500 27,250 23,750
15/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
12/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
11/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
10/12/2025 25,500 1.15 (4.72%) 100 2.55 0 0 24,350 26,050 22,650
09/12/2025 24,350 -1.05 (-4.13%) 600 14.44 0 0 25,400 27,150 23,650
08/12/2025 25,400 -0.05 (-0.2%) 100 2.54 0 0 25,450 27,200 23,700
05/12/2025 25,450 0.5 (2.%) 900 21.89 0 0 24,950 26,650 23,250
04/12/2025 24,950 0 (0%) 1,600 38.87 0 0 24,950 26,650 23,250
03/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
02/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
01/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
28/11/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
27/11/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
26/11/2025 24,950 -0.55 (-2.16%) 2,000 48.1 0 0 25,500 27,250 23,750
25/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
24/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
21/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
20/11/2025 25,500 0.15 (0.59%) 9,400 224.27 0 0 25,350 27,100 23,600
19/11/2025 25,350 0.35 (1.4%) 300 7.54 0 0 25,000 26,750 23,250
18/11/2025 25,000 0.15 (0.6%) 100 2.5 0 0 24,850 26,550 23,150
17/11/2025 24,850 0.95 (3.97%) 300 7.48 0 0 23,900 25,550 22,250
14/11/2025 23,900 0.4 (1.7%) 400 9.45 0 0 23,500 25,100 21,900
13/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
12/11/2025 23,500 1.5 (6.82%) 3,700 86.75 0 0 22,000 23,500 20,500
11/11/2025 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
10/11/2025 22,000 -0.5 (-2.22%) 1,900 40.91 0 0 22,500 24,050 20,950
07/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
06/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950

Historical Data-ko - BSC

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