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
20/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
19/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
18/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
17/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
16/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
13/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
12/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
11/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
10/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
09/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
06/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
05/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
04/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
03/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
02/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
27/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
26/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
25/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
24/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
23/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
13/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
12/02/2026 15,500 -0.2 (-1.27%) 300 4.65 0 0 15,700 18,000 13,400
11/02/2026 15,500 0 (0%) 300 4.71 0 0 15,500 17,800 13,200
10/02/2026 15,500 0 (0%) 2,100 32.55 0 0 15,500 17,800 13,200
09/02/2026 15,500 0 (0%) 514 7.97 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/02/2026 15,500 0 (0%) 600 9.3 0 0 15,500 17,800 13,200
04/02/2026 16,900 0.1 (0.6%) 400 6.19 0 0 16,800 19,300 14,300
03/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/01/2026 16,800 0 (0%) 410 6.89 0 0 16,800 19,300 14,300
28/01/2026 16,800 1.5 (9.8%) 6,115 102.58 0 0 15,300 17,500 13,100
27/01/2026 15,300 0 (0%) 300 4.59 0 0 15,300 17,500 13,100
26/01/2026 15,200 0 (0%) 1,500 22.93 0 0 15,200 17,400 13,000
23/01/2026 15,000 -1.8 (-10.71%) 3,800 57.74 0 0 16,800 19,300 14,300
22/01/2026 16,200 0 (0%) 10,225 171.69 0 0 16,200 18,600 13,800
21/01/2026 16,200 -2.8 (-14.74%) 8,301 134.69 0 0 19,000 21,800 16,200
20/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
19/01/2026 19,000 1.2 (6.74%) 100 1.9 0 0 17,800 20,400 15,200
16/01/2026 17,500 0.3 (1.74%) 2,410 42.79 0 0 17,200 19,700 14,700
15/01/2026 17,500 1.9 (12.18%) 700 12.03 0 0 15,600 17,900 13,300
14/01/2026 15,600 0.1 (0.65%) 410 6.4 0 0 15,500 17,800 13,200
13/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
12/01/2026 15,600 0.1 (0.65%) 1,800 27.91 0 0 15,500 17,800 13,200
09/01/2026 15,500 0.2 (1.31%) 100 1.55 0 0 15,300 17,500 13,100
08/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/01/2026 14,500 -0.7 (-4.61%) 2,743 41.92 0 0 15,200 17,400 13,000
06/01/2026 15,200 0.5 (3.4%) 201 3.06 0 0 14,700 16,900 12,500
05/01/2026 14,400 -0.8 (-5.26%) 2,500 36.86 0 0 15,200 17,400 13,000
31/12/2025 15,200 0.2 (1.33%) 2,500 38.01 0 0 15,000 17,200 12,800
30/12/2025 15,200 -0.1 (-0.65%) 2,500 37.61 0 0 15,300 17,500 13,100
29/12/2025 15,600 0 (0%) 2,300 35.25 0 0 15,600 17,900 13,300
26/12/2025 15,000 -0.8 (-5.06%) 3,900 61 0 0 15,800 18,100 13,500
25/12/2025 17,400 0.3 (1.75%) 4,801 75.93 0 0 17,100 19,600 14,600
24/12/2025 16,500 -1.9 (-10.33%) 3,043 52.08 0 0 18,400 21,100 15,700
23/12/2025 18,400 0.4 (2.22%) 2,001 36.8 0 0 18,000 20,700 15,300
22/12/2025 18,300 -1.3 (-6.63%) 3,900 70.24 0 0 19,600 22,500 16,700
19/12/2025 19,600 0 (0%) 1,400 27.46 0 0 19,600 22,500 16,700
18/12/2025 19,600 -0.2 (-1.01%) 4,400 86.24 0 0 19,800 22,700 16,900
17/12/2025 19,700 0 (0%) 1,200 23.7 0 0 19,700 22,600 16,800
16/12/2025 19,700 -0.2 (-1.01%) 6,900 136.19 0 0 19,900 22,800 17,000
15/12/2025 19,700 0 (0%) 700 13.93 0 0 19,700 22,600 16,800
12/12/2025 19,900 -0.3 (-1.49%) 2,700 53.25 0 0 20,200 23,200 17,200
11/12/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
10/12/2025 20,000 -0.1 (-0.5%) 1,305 26.4 0 0 20,100 23,100 17,100
09/12/2025 20,300 -2.3 (-10.18%) 300 6.04 0 0 22,600 25,900 19,300
08/12/2025 23,000 1 (4.55%) 1,201 27.09 0 0 22,000 25,300 18,700
05/12/2025 22,000 0.6 (2.8%) 6,400 140.97 0 0 21,400 24,600 18,200
04/12/2025 22,000 1.8 (8.91%) 4,100 87.78 0 0 20,200 23,200 17,200
03/12/2025 21,000 0.4 (1.94%) 7,500 151.59 0 0 20,600 23,600 17,600
02/12/2025 20,000 -0.7 (-3.38%) 4,430 91.06 0 0 20,700 23,800 17,600
01/12/2025 20,900 0.9 (4.5%) 600 12.44 0 0 20,000 23,000 17,000
28/11/2025 19,600 -0.6 (-2.97%) 9,101 182.37 0 0 20,200 23,200 17,200
27/11/2025 21,100 1 (4.98%) 2,400 48.45 0 0 20,100 23,100 17,100
26/11/2025 20,400 0.5 (2.51%) 1,400 28.17 0 0 19,900 22,800 17,000
25/11/2025 19,800 0.1 (0.51%) 3,100 61.78 0 0 19,700 22,600 16,800
24/11/2025 19,800 -3.1 (-13.54%) 3,700 73.04 0 0 22,900 26,300 19,500
21/11/2025 22,900 0 (0%) 37 0.77 0 0 22,900 26,300 19,500
20/11/2025 22,900 1.8 (8.53%) 400 9.16 0 0 21,100 24,200 18,000
19/11/2025 21,000 0.1 (0.48%) 900 19.02 0 0 20,900 24,000 17,800
18/11/2025 20,900 0.2 (0.97%) 108 2.26 0 0 20,700 23,800 17,600
17/11/2025 21,200 0 (0%) 400 8.27 0 0 21,200 24,300 18,100
14/11/2025 21,200 0.2 (0.95%) 100 2.12 0 0 21,000 24,100 17,900
13/11/2025 21,000 0 (0%) 5 0.11 0 0 21,000 24,100 17,900
12/11/2025 21,000 1.3 (6.6%) 100 2.1 0 0 19,700 22,600 16,800
11/11/2025 20,000 0.3 (1.52%) 4,200 82.67 0 0 19,700 22,600 16,800
10/11/2025 21,900 2.2 (11.17%) 1,102 21.73 0 0 19,700 22,600 16,800
07/11/2025 19,500 -3 (-13.33%) 3,900 76.8 0 0 22,500 25,800 19,200
06/11/2025 22,500 1.3 (6.13%) 100 2.25 0 0 21,200 24,300 18,100
05/11/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
04/11/2025 21,300 1.2 (5.97%) 2,303 48.72 0 0 20,100 23,100 17,100
03/11/2025 19,500 -1.4 (-6.7%) 6,200 124.9 0 0 20,900 24,000 17,800
31/10/2025 21,600 -2.1 (-8.86%) 300 6.26 0 0 23,700 27,200 20,200
30/10/2025 23,700 -0.2 (-0.84%) 1,300 30.81 0 0 23,900 27,400 20,400
29/10/2025 23,700 1.1 (4.87%) 1,849 44.05 0 0 22,600 25,900 19,300
28/10/2025 22,500 -0.8 (-3.43%) 3,100 70.02 0 0 23,300 26,700 19,900
27/10/2025 23,100 -1.9 (-7.6%) 4,704 109.43 0 0 25,000 28,700 21,300
24/10/2025 25,900 0.9 (3.6%) 2,500 62.48 0 0 25,000 28,700 21,300
23/10/2025 25,100 -1.5 (-5.64%) 4,421 110.64 0 0 26,600 30,500 22,700
22/10/2025 27,800 0.9 (3.35%) 1,501 39.88 0 0 26,900 30,900 22,900
21/10/2025 26,000 -2.8 (-9.72%) 1,700 45.77 0 0 28,800 33,100 24,500
20/10/2025 28,800 1.2 (4.35%) 102 2.94 0 0 27,600 31,700 23,500
17/10/2025 28,900 0.7 (2.48%) 4,100 113.06 0 0 28,200 32,400 24,000
16/10/2025 28,000 -1.4 (-4.76%) 1,808 50.96 0 0 29,400 33,800 25,000
15/10/2025 29,400 0 (0%) 1,500 44.12 0 0 29,400 33,800 25,000
14/10/2025 29,600 1.5 (5.34%) 1,500 44.08 0 0 28,100 32,300 23,900
13/10/2025 29,800 -0.5 (-1.65%) 3,110 87.28 0 0 30,300 34,800 25,800
10/10/2025 29,600 1.5 (5.34%) 208 6.31 0 0 28,100 32,300 23,900
09/10/2025 28,000 -1.9 (-6.35%) 8,940 251.61 0 0 29,900 34,300 25,500
08/10/2025 28,700 -0.3 (-1.03%) 600 17.91 0 0 29,000 33,300 24,700
07/10/2025 29,000 -1.6 (-5.23%) 1,400 40.53 0 0 30,600 35,100 26,100
06/10/2025 30,900 0.4 (1.31%) 2,332 71.4 0 0 30,500 35,000 26,000
03/10/2025 30,500 0.6 (2.01%) 100 3.05 0 0 29,900 34,300 25,500
02/10/2025 29,900 0 (0%) 1,212 36.18 0 0 29,900 34,300 25,500
01/10/2025 30,000 0.2 (0.67%) 500 14.93 0 0 29,800 34,200 25,400
30/09/2025 30,200 -0.1 (-0.33%) 3,400 101.31 0 0 30,300 34,800 25,800
29/09/2025 29,500 0.7 (2.43%) 300 9.09 0 0 28,800 33,100 24,500
26/09/2025 28,000 -0.7 (-2.44%) 900 25.92 0 0 28,700 33,000 24,400
25/09/2025 30,700 2 (6.97%) 2,100 60.33 0 0 28,700 33,000 24,400
24/09/2025 31,900 0.1 (0.31%) 2,600 74.52 0 0 31,800 36,500 27,100
23/09/2025 32,500 1 (3.17%) 604 19.18 0 0 31,500 36,200 26,800
22/09/2025 31,200 -1.8 (-5.45%) 602 18.96 0 0 33,000 37,900 28,100

Historical Data-ko - BSC

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