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
17/03/2026 23,000 0.5 (2.22%) 4,000 92 0 0 22,500 25,800 19,200
16/03/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
13/03/2026 22,400 0 (0%) 3,220 72.53 0 0 22,400 25,700 19,100
12/03/2026 22,500 0 (0%) 3,515 78.79 0 0 22,500 25,800 19,200
11/03/2026 22,600 0.7 (3.2%) 2,800 62.95 0 0 21,900 25,100 18,700
10/03/2026 22,000 0.4 (1.85%) 5,007 109.59 0 0 21,600 24,800 18,400
09/03/2026 22,000 -0.6 (-2.65%) 33,702 729.55 0 0 22,600 25,900 19,300
06/03/2026 22,700 0 (0%) 5,900 133.39 0 0 22,700 26,100 19,300
05/03/2026 22,600 0 (0%) 2,400 54.4 0 0 22,600 25,900 19,300
04/03/2026 22,900 -0.3 (-1.29%) 6,600 149.4 0 0 23,200 26,600 19,800
03/03/2026 23,000 0 (0%) 6,901 159.92 0 0 23,000 26,400 19,600
02/03/2026 23,000 -0.4 (-1.71%) 16,302 375.27 0 0 23,400 26,900 19,900
27/02/2026 23,400 0 (0%) 3,410 79.88 0 0 23,400 26,900 19,900
26/02/2026 23,400 0 (0%) 1,214 28.43 0 0 23,400 26,900 19,900
25/02/2026 23,500 0.2 (0.86%) 1,842 43.13 0 0 23,300 26,700 19,900
24/02/2026 23,400 0.4 (1.74%) 13,034 304.3 0 0 23,000 26,400 19,600
23/02/2026 23,100 0 (0%) 8,300 191.11 0 0 23,100 26,500 19,700
13/02/2026 23,000 0 (0%) 3,851 88.67 0 0 23,000 26,400 19,600
12/02/2026 23,000 0.2 (0.88%) 2,700 62 0 0 22,800 26,200 19,400
11/02/2026 22,800 0 (0%) 4,401 100.43 0 0 22,800 26,200 19,400
10/02/2026 22,800 0 (0%) 5,338 121.48 0 0 22,800 26,200 19,400
09/02/2026 22,800 -0.3 (-1.3%) 4,204 95.77 0 0 23,100 26,500 19,700
06/02/2026 22,500 -1 (-4.26%) 13,851 320.19 0 0 23,500 27,000 20,000
05/02/2026 23,500 0.1 (0.43%) 4,722 110.9 0 0 23,400 26,900 19,900
04/02/2026 23,300 -0.6 (-2.51%) 13,018 304.68 0 0 23,900 27,400 20,400
03/02/2026 23,800 -0.1 (-0.42%) 18,900 451.93 0 0 23,900 27,400 20,400
02/02/2026 23,900 0.8 (3.46%) 50,156 1,199.18 0 0 23,100 26,500 19,700
30/01/2026 23,100 0.5 (2.21%) 14,653 338.46 0 0 22,600 25,900 19,300
29/01/2026 22,700 0.1 (0.44%) 2,745 62.07 0 0 22,600 25,900 19,300
28/01/2026 22,500 0 (0%) 1,763 39.76 0 0 22,500 25,800 19,200
27/01/2026 22,500 -0.1 (-0.44%) 1,000 22.47 0 0 22,600 25,900 19,300
26/01/2026 22,500 0.1 (0.45%) 12,137 274.63 0 0 22,400 25,700 19,100
23/01/2026 22,600 0 (0%) 6,701 150.4 0 0 22,600 25,900 19,300
22/01/2026 22,500 -0.2 (-0.88%) 8,507 192.42 0 0 22,700 26,100 19,300
21/01/2026 22,700 0 (0%) 700 15.89 0 0 22,700 26,100 19,300
20/01/2026 22,400 -0.3 (-1.32%) 3,756 85.1 0 0 22,700 26,100 19,300
19/01/2026 22,700 -0.1 (-0.44%) 902 20.5 0 0 22,800 26,200 19,400
16/01/2026 22,700 0.1 (0.44%) 5,353 121.94 0 0 22,600 25,900 19,300
15/01/2026 22,600 0.2 (0.89%) 4,810 108.92 0 0 22,400 25,700 19,100
14/01/2026 22,400 0.1 (0.45%) 4,258 95.5 0 0 22,300 25,600 19,000
13/01/2026 22,500 -0.8 (-3.43%) 16,554 369.47 0 0 23,300 26,700 19,900
12/01/2026 23,100 0.2 (0.87%) 14,181 330.41 0 0 22,900 26,300 19,500
09/01/2026 23,200 1.1 (4.98%) 44,605 1,022.46 0 0 22,100 25,400 18,800
08/01/2026 22,200 0.2 (0.91%) 3,310 73.07 0 0 22,000 25,300 18,700
07/01/2026 22,000 0.1 (0.46%) 5,700 125.28 0 0 21,900 25,100 18,700
06/01/2026 21,800 -0.2 (-0.91%) 6,901 151. 0 0 22,000 25,300 18,700
05/01/2026 22,200 0.1 (0.45%) 3,725 82.09 0 0 22,100 25,400 18,800
31/12/2025 22,200 0.1 (0.45%) 1,601 35.35 0 0 22,100 25,400 18,800
30/12/2025 22,000 0 (0%) 10,300 227.74 0 0 22,000 25,300 18,700
29/12/2025 22,000 0 (0%) 11,309 248.92 0 0 22,000 25,300 18,700
26/12/2025 22,100 0.1 (0.45%) 9,202 202.47 0 0 22,000 25,300 18,700
25/12/2025 22,000 0 (0%) 4,701 103.43 0 0 22,000 25,300 18,700
24/12/2025 22,000 0 (0%) 12,505 275.21 0 0 22,000 25,300 18,700
23/12/2025 22,000 0 (0%) 5,600 123.2 0 0 22,000 25,300 18,700
22/12/2025 21,800 0.1 (0.46%) 5,300 116.38 0 0 21,700 24,900 18,500
19/12/2025 21,700 -0.1 (-0.46%) 2,200 47.84 13,900 258.54 21,800 25,000 18,600
18/12/2025 21,800 0 (0%) 2,100 45.78 0 0 21,800 25,000 18,600
17/12/2025 21,800 0.1 (0.46%) 2,200 47.95 0 0 21,700 24,900 18,500
16/12/2025 21,700 0 (0%) 438 9.51 0 0 21,700 24,900 18,500
15/12/2025 21,500 -0.4 (-1.83%) 15,500 335.99 0 0 21,900 25,100 18,700
12/12/2025 21,800 -0.1 (-0.46%) 13,200 289.19 0 0 21,900 25,100 18,700
11/12/2025 22,000 0.1 (0.46%) 3,100 67.9 0 0 21,900 25,100 18,700
10/12/2025 21,600 0.1 (0.47%) 3,400 74.61 0 0 21,500 24,700 18,300
09/12/2025 21,600 -0.4 (-1.82%) 900 19.31 0 0 22,000 25,300 18,700
08/12/2025 22,000 0.3 (1.38%) 14,200 311.75 0 0 21,700 24,900 18,500
05/12/2025 21,900 0 (0%) 600 13.03 0 0 21,900 25,100 18,700
04/12/2025 21,800 0.1 (0.46%) 19,724 431.79 0 0 21,700 24,900 18,500
03/12/2025 21,900 0.3 (1.39%) 8,511 185.11 0 0 21,600 24,800 18,400
02/12/2025 21,600 0.2 (0.93%) 100 2.16 0 0 21,400 24,600 18,200
01/12/2025 21,400 0 (0%) 6,105 130.95 0 0 21,400 24,600 18,200
28/11/2025 21,400 -0.2 (-0.93%) 1,000 21.35 0 0 21,600 24,800 18,400
27/11/2025 21,600 -0.5 (-2.26%) 500 10.8 0 0 22,100 25,400 18,800
26/11/2025 22,700 1.4 (6.57%) 7,410 164.06 0 0 21,300 24,400 18,200
25/11/2025 21,300 -0.2 (-0.93%) 1,832 39.15 0 0 21,500 24,700 18,300
24/11/2025 21,600 0.4 (1.89%) 20,775 446.33 0 0 21,200 24,300 18,100
21/11/2025 21,200 0 (0%) 1,400 29.68 0 0 21,200 24,300 18,100
20/11/2025 21,300 0 (0%) 3,600 76.47 0 0 21,300 24,400 18,200
19/11/2025 21,300 0.1 (0.47%) 15,301 325.91 0 0 21,200 24,300 18,100
18/11/2025 21,400 0.1 (0.47%) 18,000 382.39 0 0 21,300 24,400 18,200
17/11/2025 21,200 -0.2 (-0.93%) 12,100 257.18 0 0 21,400 24,600 18,200
14/11/2025 21,400 0 (0%) 5,400 115.57 0 0 21,400 24,600 18,200
13/11/2025 21,300 0.4 (1.91%) 19,929 425.67 0 0 20,900 24,000 17,800
12/11/2025 21,200 0.4 (1.92%) 606 12.64 0 0 20,800 23,900 17,700
11/11/2025 20,900 0.2 (0.97%) 13,300 276.64 0 0 20,700 23,800 17,600
10/11/2025 20,600 -0.3 (-1.44%) 1,800 37.29 0 0 20,900 24,000 17,800
07/11/2025 21,000 0 (0%) 700 14.65 0 0 21,000 24,100 17,900
06/11/2025 20,900 -0.1 (-0.48%) 4,720 99.08 0 0 21,000 24,100 17,900
05/11/2025 21,000 0 (0%) 10,802 226.72 0 0 21,000 24,100 17,900
04/11/2025 21,000 -0.1 (-0.47%) 5,401 113.53 0 0 21,100 24,200 18,000
03/11/2025 21,000 -0.3 (-1.41%) 6,803 143.42 0 0 21,300 24,400 18,200
31/10/2025 21,300 0.2 (0.95%) 9,436 201.44 0 0 21,100 24,200 18,000
30/10/2025 21,100 -0.1 (-0.47%) 5,700 120.51 0 0 21,200 24,300 18,100
29/10/2025 21,300 0.7 (3.4%) 16,600 351.8 0 0 20,600 23,600 17,600
28/10/2025 20,800 0.1 (0.48%) 700 14.41 0 0 20,700 23,800 17,600
27/10/2025 20,500 -0.4 (-1.91%) 1,300 26.86 0 0 20,900 24,000 17,800
24/10/2025 20,400 -0.3 (-1.45%) 409 8.55 0 0 20,700 23,800 17,600
23/10/2025 21,000 0.2 (0.96%) 3,900 80.83 0 0 20,800 23,900 17,700
22/10/2025 20,800 0.5 (2.46%) 205 4.26 0 0 20,300 23,300 17,300
21/10/2025 20,100 -0.1 (-0.5%) 6,300 127.68 0 0 20,200 23,200 17,200
20/10/2025 20,100 -0.5 (-2.43%) 6,500 131.21 0 0 20,600 23,600 17,600
17/10/2025 20,500 -0.3 (-1.44%) 8,200 168.73 0 0 20,800 23,900 17,700
16/10/2025 20,800 -0.4 (-1.89%) 600 12.49 0 0 21,200 24,300 18,100
15/10/2025 21,200 0.6 (2.91%) 209 4.43 0 0 20,600 23,600 17,600
14/10/2025 20,900 0.2 (0.97%) 4,203 86.4 0 0 20,700 23,800 17,600
13/10/2025 20,800 0.1 (0.48%) 2,900 60 0 0 20,700 23,800 17,600
10/10/2025 20,700 0 (0%) 1,303 27.02 0 0 20,700 23,800 17,600
09/10/2025 20,900 -0.2 (-0.95%) 1,100 22.79 0 0 21,100 24,200 18,000
08/10/2025 21,100 0.2 (0.96%) 500 10.57 0 0 20,900 24,000 17,800
07/10/2025 21,000 0 (0%) 501 10.48 0 0 21,000 24,100 17,900
06/10/2025 21,200 0.5 (2.42%) 901 18.91 0 0 20,700 23,800 17,600
03/10/2025 20,800 0 (0%) 3,600 74.61 0 0 20,800 23,900 17,700
02/10/2025 21,000 -0.1 (-0.47%) 500 10.42 0 0 21,100 24,200 18,000
01/10/2025 21,400 0.6 (2.88%) 901 18.99 0 0 20,800 23,900 17,700
30/09/2025 20,900 0 (0%) 11,600 240.76 0 0 20,900 24,000 17,800
29/09/2025 21,000 0 (0%) 12,716 265.27 0 0 21,000 24,100 17,900
26/09/2025 21,100 0.1 (0.48%) 3,501 73.6 0 0 21,000 24,100 17,900
25/09/2025 21,200 -0.2 (-0.93%) 1,100 23.12 0 0 21,400 24,600 18,200
24/09/2025 21,400 0.3 (1.42%) 220 4.65 0 0 21,100 24,200 18,000
23/09/2025 21,200 0 (0%) 4,600 97.05 0 0 21,200 24,300 18,100
22/09/2025 21,000 0 (0%) 901 19.06 0 0 21,000 24,100 17,900
19/09/2025 21,300 0 (0%) 11,200 235.23 0 0 21,300 24,400 18,200
18/09/2025 21,300 -0.1 (-0.47%) 116 2.52 0 0 21,400 24,600 18,200
17/09/2025 21,300 0.2 (0.95%) 532 11.38 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