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
07/05/2026 25,200 0.2 (0.8%) 100 2.52 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 4 0.1 0 0 25,000 28,700 21,300
05/05/2026 25,000 -1.1 (-4.21%) 100 2.5 0 0 26,100 30,000 22,200
04/05/2026 26,100 -0.6 (-2.25%) 177 4.74 0 0 26,700 30,700 22,700
29/04/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
28/04/2026 27,000 2 (8%) 502 13.38 0 0 25,000 28,700 21,300
24/04/2026 25,000 -2.9 (-10.39%) 1,000 25.01 0 0 27,900 32,000 23,800
23/04/2026 27,900 0 (0%) 12 0.33 0 0 27,900 32,000 23,800
22/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
21/04/2026 27,900 -0.1 (-0.36%) 100 2.79 0 0 28,000 32,200 23,800
20/04/2026 26,500 1.2 (4.74%) 1,290 36.18 0 0 25,300 29,000 21,600
17/04/2026 26,000 0 (0%) 1,400 35.35 0 0 26,000 29,900 22,100
16/04/2026 26,000 0 (0%) 1,900 49.4 0 0 26,000 29,900 22,100
15/04/2026 26,000 1.2 (4.84%) 400 10.4 0 0 24,800 28,500 21,100
14/04/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
13/04/2026 24,700 0 (0%) 800 19.83 0 0 24,700 28,400 21,000
10/04/2026 25,000 -0.9 (-3.47%) 301 7.45 0 0 25,900 29,700 22,100
09/04/2026 25,000 -1 (-3.85%) 800 20.7 0 0 26,000 29,900 22,100
08/04/2026 26,000 0 (0%) 2,425 63.05 0 0 26,000 29,900 22,100
07/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/04/2026 26,000 0 (0%) 903 23.48 0 0 26,000 29,900 22,100
03/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/04/2026 26,000 -0.8 (-2.99%) 212 5.52 0 0 26,800 30,800 22,800
01/04/2026 26,500 0 (0%) 3,411 91.44 0 0 26,500 30,400 22,600
31/03/2026 27,000 1 (3.85%) 2,302 61.05 0 0 26,000 29,900 22,100
30/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/03/2026 26,000 0.9 (3.59%) 111 2.87 0 0 25,100 28,800 21,400
26/03/2026 25,100 0 (0%) 32 0.8 0 0 25,100 28,800 21,400
25/03/2026 25,000 0.2 (0.81%) 3,520 88.45 0 0 24,800 28,500 21,100
24/03/2026 24,800 -1 (-3.88%) 107 2.67 0 0 25,800 29,600 22,000
23/03/2026 25,300 -0.7 (-2.69%) 338 8.87 0 0 26,000 29,900 22,100
20/03/2026 26,000 1.7 (7.%) 124 3.23 0 0 24,300 27,900 20,700
19/03/2026 24,300 0 (0%) 1 0.02 0 0 24,300 27,900 20,700
18/03/2026 23,500 -3.9 (-14.23%) 216 5.29 0 0 27,400 31,500 23,300
17/03/2026 27,400 0 (0%) 1,060 29.04 0 0 27,400 31,500 23,300
16/03/2026 27,400 2.1 (8.3%) 355 9.72 0 0 25,300 29,000 21,600
13/03/2026 25,100 -0.5 (-1.95%) 1,125 28.52 0 0 25,600 29,400 21,800
12/03/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
11/03/2026 25,600 0 (0%) 200 5.12 0 0 25,600 29,400 21,800
10/03/2026 24,700 0 (0%) 429 11.05 0 0 24,700 28,400 21,000
09/03/2026 24,000 -2.7 (-10.11%) 3,015 74.57 0 0 26,700 30,700 22,700
06/03/2026 26,800 0.1 (0.37%) 1,500 40.08 0 0 26,700 30,700 22,700
05/03/2026 26,700 1.5 (5.95%) 482 12.87 0 0 25,200 28,900 21,500
04/03/2026 26,700 -0.7 (-2.55%) 5,359 135.17 0 0 27,400 31,500 23,300
03/03/2026 27,400 0 (0%) 2 0.06 0 0 27,400 31,500 23,300
02/03/2026 27,500 0.5 (1.85%) 6,851 187.38 0 0 27,000 31,000 23,000
27/02/2026 27,000 0.9 (3.45%) 200 5.4 0 0 26,100 30,000 22,200
26/02/2026 26,000 0 (0%) 600 15.63 0 0 26,000 29,900 22,100
25/02/2026 25,800 -0.5 (-1.9%) 500 13 0 0 26,300 30,200 22,400
24/02/2026 25,000 -0.1 (-0.4%) 318 8.38 0 0 25,100 28,800 21,400
23/02/2026 25,000 -2.3 (-8.42%) 1,905 47.79 0 0 27,300 31,300 23,300
13/02/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
12/02/2026 27,300 0 (0%) 25 0.7 0 0 27,300 31,300 23,300
11/02/2026 27,300 3.5 (14.71%) 100 2.73 0 0 23,800 27,300 20,300
10/02/2026 23,300 -3.3 (-12.41%) 2,121 50.5 0 0 26,600 30,500 22,700
09/02/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
06/02/2026 27,500 1.1 (4.17%) 700 18.59 0 0 26,400 30,300 22,500
05/02/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
04/02/2026 26,400 0 (0%) 200 5.28 0 0 26,400 30,300 22,500
03/02/2026 26,400 0 (0%) 100 2.64 0 0 26,400 30,300 22,500
02/02/2026 27,500 1.5 (5.77%) 400 10.55 0 0 26,000 29,900 22,100
30/01/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
29/01/2026 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
28/01/2026 26,000 0.5 (1.96%) 200 5.2 0 0 25,500 29,300 21,700
27/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/01/2026 25,500 -0.8 (-3.04%) 1,000 25.5 0 0 26,300 30,200 22,400
23/01/2026 26,300 0.3 (1.15%) 300 7.89 0 0 26,000 29,900 22,100
22/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/01/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
20/01/2026 26,000 0 (0%) 2 0.05 0 0 26,000 29,900 22,100
19/01/2026 26,000 0.4 (1.56%) 300 7.8 0 0 25,600 29,400 21,800
16/01/2026 24,600 -0.8 (-3.15%) 3,700 94.73 0 0 25,400 29,200 21,600
15/01/2026 25,400 -0.6 (-2.31%) 1,400 35.62 0 0 26,000 29,900 22,100
14/01/2026 26,000 -0.1 (-0.38%) 200 5.2 0 0 26,100 30,000 22,200
13/01/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
12/01/2026 26,000 -0.5 (-1.89%) 1,200 31.36 0 0 26,500 30,400 22,600
09/01/2026 26,800 0.7 (2.68%) 900 23.82 0 0 26,100 30,000 22,200
08/01/2026 26,200 0.2 (0.77%) 400 10.45 0 0 26,000 29,900 22,100
07/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/12/2025 26,000 1.7 (7.%) 100 2.6 0 0 24,300 27,900 20,700
29/12/2025 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
26/12/2025 24,100 -2.2 (-8.37%) 1,200 29.12 0 0 26,300 30,200 22,400
25/12/2025 26,300 0.8 (3.14%) 1,100 28.92 0 0 25,500 29,300 21,700
24/12/2025 25,200 -0.1 (-0.4%) 1,500 38.2 0 0 25,300 29,000 21,600
23/12/2025 25,200 -0.3 (-1.18%) 900 22.79 0 0 25,500 29,300 21,700
22/12/2025 25,500 0.1 (0.39%) 1,001 25.53 0 0 25,400 29,200 21,600
19/12/2025 25,100 -1.1 (-4.2%) 1,000 25.38 0 0 26,200 30,100 22,300
18/12/2025 26,100 -0.4 (-1.51%) 1,100 28.77 0 0 26,500 30,400 22,600
17/12/2025 26,500 1 (3.92%) 100 2.65 0 0 25,500 29,300 21,700
16/12/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/12/2025 25,100 0.9 (3.72%) 1,401 35.71 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 27,500 3.4 (14.11%) 2,001 48.45 0 0 24,100 27,700 20,500
10/12/2025 25,700 1 (4.05%) 1,725 41.62 0 0 24,700 28,400 21,000
09/12/2025 24,700 0 (0%) 1 0.03 0 0 24,700 28,400 21,000
08/12/2025 25,500 -2.9 (-10.21%) 2,800 69.04 0 0 28,400 32,600 24,200
05/12/2025 28,000 2.2 (8.53%) 602 17.1 0 0 25,800 29,600 22,000
04/12/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
03/12/2025 25,300 0.3 (1.2%) 2,500 64.5 0 0 25,000 28,700 21,300
02/12/2025 25,000 -0.8 (-3.1%) 500 12.5 0 0 25,800 29,600 22,000
01/12/2025 26,900 0.4 (1.51%) 1,000 25.78 0 0 26,500 30,400 22,600
28/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/11/2025 26,500 1 (3.92%) 400 10.58 0 0 25,500 29,300 21,700
24/11/2025 25,300 0.1 (0.4%) 500 12.75 0 0 25,200 28,900 21,500
21/11/2025 25,200 0.1 (0.4%) 500 12.6 0 0 25,100 28,800 21,400
20/11/2025 25,100 -0.9 (-3.46%) 400 10.04 0 0 26,000 29,900 22,100
19/11/2025 26,000 0.9 (3.59%) 1,000 25.99 0 0 25,100 28,800 21,400
18/11/2025 25,000 -0.5 (-1.96%) 800 20.05 0 0 25,500 29,300 21,700
17/11/2025 25,500 2.5 (10.87%) 103 2.62 0 0 23,000 26,400 19,600
14/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/11/2025 22,600 -2.7 (-10.67%) 1,200 27.58 0 0 25,300 29,000 21,600
12/11/2025 26,000 1.5 (6.12%) 800 20.22 0 0 24,500 28,100 20,900
11/11/2025 25,600 1.1 (4.49%) 300 7.36 0 0 24,500 28,100 20,900
10/11/2025 24,500 0.9 (3.81%) 108 2.65 0 0 23,600 27,100 20,100
07/11/2025 25,000 -0.6 (-2.34%) 3,000 70.91 0 0 25,600 29,400 21,800

Historical Data-ko - BSC

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