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
01/04/2026 16,500 0.05 (0.3%) 1,000 16.5 0 0 16,450 17,600 15,300
31/03/2026 16,450 0.25 (1.54%) 700 11.51 0 0 16,200 17,300 15,100
30/03/2026 16,200 0 (0%) 700 11.28 0 0 16,200 17,300 15,100
27/03/2026 16,200 0 (0%) 2,600 42.12 0 0 16,200 17,300 15,100
26/03/2026 16,200 -0.3 (-1.82%) 2,400 39.49 0 0 16,500 17,650 15,350
25/03/2026 16,500 0 (0%) 600 9.9 0 0 16,500 17,650 15,350
24/03/2026 16,500 -0.4 (-2.37%) 3,300 54.45 0 0 16,900 18,050 15,750
23/03/2026 16,900 -0.1 (-0.59%) 1,200 20.28 0 0 17,000 18,150 15,850
20/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
19/03/2026 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 17,950 15,650
18/03/2026 16,800 -0.1 (-0.59%) 100 1.68 0 0 16,900 18,050 15,750
17/03/2026 16,900 0.2 (1.2%) 200 3.38 0 0 16,700 17,850 15,550
16/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
13/03/2026 16,700 0 (0%) 300 4.78 0 0 16,700 17,850 15,550
12/03/2026 16,700 0.8 (5.03%) 100 1.67 0 0 15,900 17,000 14,800
11/03/2026 15,900 0.1 (0.63%) 100 1.59 0 0 15,800 16,900 14,700
10/03/2026 15,800 0.7 (4.64%) 100 1.58 0 0 15,100 16,150 14,050
09/03/2026 15,100 -0.5 (-3.21%) 2,600 39.15 0 0 15,600 16,650 14,550
06/03/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
05/03/2026 15,600 -0.3 (-1.89%) 200 3.12 0 0 15,900 17,000 14,800
04/03/2026 15,900 -0.25 (-1.55%) 1,800 28.81 0 0 16,150 17,250 15,050
03/03/2026 16,150 -0.35 (-2.12%) 500 8.08 0 0 16,500 17,650 15,350
02/03/2026 16,500 0.5 (3.13%) 2,000 33 0 0 16,000 17,100 14,900
27/02/2026 16,000 0 (0%) 900 14.4 0 0 16,000 17,100 14,900
26/02/2026 16,000 -0.1 (-0.62%) 1,000 16.08 0 0 16,100 17,200 15,000
25/02/2026 16,100 0.15 (0.94%) 800 12.83 0 0 15,950 17,050 14,850
24/02/2026 15,950 -0.05 (-0.31%) 600 9.61 0 0 16,000 17,100 14,900
23/02/2026 16,000 -0.15 (-0.93%) 1,400 22.48 0 0 16,150 17,250 15,050
13/02/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
12/02/2026 16,150 -0.05 (-0.31%) 100 1.62 0 0 16,200 17,300 15,100
11/02/2026 16,200 -0.1 (-0.61%) 3,200 51.93 0 0 16,300 17,400 15,200
10/02/2026 16,300 -0.1 (-0.61%) 1,500 24.52 0 0 16,400 17,500 15,300
09/02/2026 16,400 -0.3 (-1.8%) 4,200 69.34 0 0 16,700 17,850 15,550
06/02/2026 16,700 -0.45 (-2.62%) 400 6.69 0 0 17,150 18,350 15,950
05/02/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
04/02/2026 17,150 0.15 (0.88%) 5,800 99.49 0 0 17,000 18,150 15,850
03/02/2026 17,000 0.45 (2.72%) 600 10.2 0 0 16,550 17,700 15,400
02/02/2026 16,550 -0.4 (-2.36%) 1,800 29.25 0 0 16,950 18,100 15,800
30/01/2026 16,950 0.4 (2.42%) 1,000 16.95 0 0 16,550 17,700 15,400
29/01/2026 16,550 0 (0%) 0 0 0 0 16,550 17,700 15,400
28/01/2026 16,550 -0.15 (-0.9%) 1,900 31.17 0 0 16,700 17,850 15,550
27/01/2026 16,700 -0.5 (-2.91%) 300 5.04 0 0 17,200 18,400 16,000
26/01/2026 17,200 0.05 (0.29%) 500 8.6 0 0 17,150 18,350 15,950
23/01/2026 17,150 -0.25 (-1.44%) 3,200 55.06 0 0 17,400 18,600 16,200
22/01/2026 17,400 0 (0%) 500 8.7 0 0 17,400 18,600 16,200
21/01/2026 17,400 0.3 (1.75%) 1,300 22.26 0 0 17,100 18,250 15,950
20/01/2026 17,100 -0.15 (-0.87%) 4,700 81.03 0 0 17,250 18,450 16,050
19/01/2026 17,250 -0.1 (-0.58%) 5,800 100.2 0 0 17,350 18,550 16,150
16/01/2026 17,350 -0.05 (-0.29%) 800 13.88 0 0 17,400 18,600 16,200
15/01/2026 17,400 -0.1 (-0.57%) 1,700 29.6 0 0 17,500 18,700 16,300
14/01/2026 17,500 0.05 (0.29%) 700 12.4 0 0 17,450 18,650 16,250
13/01/2026 17,450 0 (0%) 0 0 0 0 17,450 18,650 16,250
12/01/2026 17,450 0.15 (0.87%) 4,100 72.92 0 0 17,300 18,500 16,100
09/01/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
08/01/2026 17,300 0 (0%) 200 3.46 0 0 17,300 18,500 16,100
07/01/2026 17,300 0.05 (0.29%) 1,900 32.87 0 0 17,250 18,450 16,050
06/01/2026 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
05/01/2026 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
31/12/2025 17,250 0.1 (0.58%) 1,000 17.25 0 0 17,150 18,350 15,950
30/12/2025 17,150 -0.6 (-3.38%) 3,000 51.5 0 0 17,750 18,950 16,550
29/12/2025 17,750 0 (0%) 1,000 17.75 0 0 17,750 18,950 16,550
26/12/2025 17,750 -0.25 (-1.39%) 3,300 59.1 0 0 18,000 19,250 16,750
25/12/2025 18,000 0.9 (5.26%) 1,200 21.13 0 0 17,100 18,250 15,950
24/12/2025 17,100 -0.4 (-2.29%) 700 11.97 0 0 17,500 18,700 16,300
23/12/2025 17,500 0.35 (2.04%) 1,200 20.62 0 0 17,150 18,350 15,950
22/12/2025 17,150 0.05 (0.29%) 1,000 17.15 0 0 17,100 18,250 15,950
19/12/2025 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
18/12/2025 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
17/12/2025 17,100 0 (0%) 1,500 25.65 0 0 17,100 18,250 15,950
16/12/2025 17,100 0 (0%) 400 6.84 0 0 17,100 18,250 15,950
15/12/2025 17,100 -0.15 (-0.87%) 1,200 20.63 0 0 17,250 18,450 16,050
12/12/2025 17,250 0.05 (0.29%) 100 1.73 0 0 17,200 18,400 16,000
11/12/2025 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
10/12/2025 17,200 -0.05 (-0.29%) 100 1.72 0 0 17,250 18,450 16,050
09/12/2025 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
08/12/2025 17,250 0 (0%) 800 13.8 0 0 17,250 18,450 16,050
05/12/2025 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
04/12/2025 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
03/12/2025 17,250 -0.75 (-4.17%) 2,900 50.34 0 0 18,000 19,250 16,750
02/12/2025 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
01/12/2025 18,000 0.55 (3.15%) 900 15.92 0 0 17,450 18,650 16,250
28/11/2025 17,450 0.05 (0.29%) 1,100 19.12 0 0 17,400 18,600 16,200
27/11/2025 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
26/11/2025 17,400 -0.1 (-0.57%) 3,200 57.46 40,000 652 17,500 18,700 16,300
25/11/2025 17,500 0 (0%) 0 0 80,000 1,352 17,500 18,700 16,300
24/11/2025 17,500 0.2 (1.16%) 1,900 33.75 0 0 17,300 18,500 16,100
21/11/2025 17,300 -0.1 (-0.57%) 1,200 20.87 0 0 17,400 18,600 16,200
20/11/2025 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
19/11/2025 17,400 0 (0%) 6,100 106.15 0 0 17,400 18,600 16,200
18/11/2025 17,400 -0.1 (-0.57%) 100 1.74 0 0 17,500 18,700 16,300
17/11/2025 17,500 -0.05 (-0.28%) 3,100 53.87 0 0 17,550 18,750 16,350
14/11/2025 17,550 -0.05 (-0.28%) 300 5.27 0 0 17,600 18,800 16,400
13/11/2025 17,600 0.05 (0.28%) 1,000 17.6 0 0 17,550 18,750 16,350
12/11/2025 17,550 -0.05 (-0.28%) 300 5.26 0 0 17,600 18,800 16,400
11/11/2025 17,600 0.35 (2.03%) 200 3.52 0 0 17,250 18,450 16,050
10/11/2025 17,250 0 (0%) 1,500 25.85 0 0 17,250 18,450 16,050
07/11/2025 17,250 -0.1 (-0.58%) 200 3.47 0 0 17,350 18,550 16,150
06/11/2025 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
05/11/2025 17,350 0.05 (0.29%) 600 10.43 0 0 17,300 18,500 16,100
04/11/2025 17,300 0.1 (0.58%) 1,000 17.23 0 0 17,200 18,400 16,000
03/11/2025 17,200 -0.1 (-0.58%) 4,100 70.62 0 0 17,300 18,500 16,100
31/10/2025 17,300 -0.25 (-1.42%) 1,200 20.8 0 0 17,550 18,750 16,350
30/10/2025 17,550 -0.1 (-0.57%) 3,200 55.39 0 0 17,650 18,850 16,450
29/10/2025 17,650 -0.2 (-1.12%) 200 3.54 0 0 17,850 19,050 16,650
28/10/2025 17,850 0 (0%) 0 0 0 0 17,850 19,050 16,650
27/10/2025 17,850 -0.05 (-0.28%) 2,100 35.99 0 0 17,900 19,150 16,650
24/10/2025 17,900 0 (0%) 6,500 111.34 0 0 17,900 19,150 16,650
23/10/2025 17,900 -0.05 (-0.28%) 200 3.58 0 0 17,950 19,200 16,700
22/10/2025 17,950 0 (0%) 200 3.59 0 0 17,950 19,200 16,700
21/10/2025 17,950 -0.3 (-1.64%) 600 10.79 0 0 18,250 19,500 17,000
20/10/2025 18,250 0.7 (3.99%) 1,300 22.99 0 0 17,550 18,750 16,350
17/10/2025 17,550 -0.8 (-4.36%) 5,800 106.05 0 0 18,350 19,600 17,100
16/10/2025 18,350 0.85 (4.86%) 400 7.27 0 0 17,500 18,700 16,300
15/10/2025 17,500 -0.8 (-4.37%) 1,500 26.33 0 0 18,300 19,550 17,050
14/10/2025 18,300 0.8 (4.57%) 700 12.83 0 0 17,500 18,700 16,300
13/10/2025 17,500 0 (0%) 5,500 96.25 0 0 17,500 18,700 16,300
10/10/2025 17,500 0 (0%) 4,300 75.28 0 0 17,500 18,700 16,300
09/10/2025 17,500 -1 (-5.41%) 700 12.26 0 0 18,500 19,750 17,250
08/10/2025 18,500 -0.15 (-0.8%) 1,200 22.2 0 0 18,650 19,950 17,350
07/10/2025 18,650 0 (0%) 1,200 22.38 0 0 18,650 19,950 17,350
06/10/2025 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
03/10/2025 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
02/10/2025 18,650 -0.05 (-0.27%) 900 16.8 0 0 18,700 20,000 17,400

Historical Data-ko - BSC

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