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 19,800 -0.4 (-1.98%) 2,600 52.07 0 0 20,200 22,200 18,200
16/03/2026 20,200 -0.1 (-0.49%) 1,163 23.45 0 0 20,300 22,300 18,300
13/03/2026 20,300 0 (0%) 2,823 57.26 0 0 20,300 22,300 18,300
12/03/2026 20,300 0.4 (2.01%) 5,809 117.85 0 0 19,900 21,800 18,000
11/03/2026 19,900 0.1 (0.51%) 1,400 27.79 0 0 19,800 21,700 17,900
10/03/2026 19,800 0.2 (1.02%) 1,611 31.9 0 0 19,600 21,500 17,700
09/03/2026 19,600 0 (0%) 9,637 189.35 0 0 19,600 21,500 17,700
06/03/2026 19,600 0.1 (0.51%) 400 7.84 0 0 19,500 21,400 17,600
05/03/2026 19,500 0.3 (1.56%) 204 3.98 0 0 19,200 21,100 17,300
04/03/2026 19,200 -1.2 (-5.88%) 6,821 137.9 0 0 20,400 22,400 18,400
03/03/2026 20,400 0.1 (0.49%) 16,629 345.36 0 0 20,300 22,300 18,300
02/03/2026 20,300 1.1 (5.73%) 3,331 67.83 0 0 19,200 21,100 17,300
27/02/2026 19,200 -0.1 (-0.52%) 2,276 43.78 0 0 19,300 21,200 17,400
26/02/2026 19,300 0.2 (1.05%) 1,401 27. 0 0 19,100 21,000 17,200
25/02/2026 19,100 0 (0%) 2 0.04 0 0 19,100 21,000 17,200
24/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
23/02/2026 19,100 -0.4 (-2.05%) 400 7.64 0 0 19,500 21,400 17,600
13/02/2026 19,500 -0.5 (-2.5%) 1,900 37.21 0 0 20,000 22,000 18,000
12/02/2026 20,000 0.9 (4.71%) 100 2 0 0 19,100 21,000 17,200
11/02/2026 19,100 -0.1 (-0.52%) 1,700 32.57 0 0 19,200 21,100 17,300
10/02/2026 19,200 -0.7 (-3.52%) 700 13.5 0 0 19,900 21,800 18,000
09/02/2026 19,900 0.7 (3.65%) 400 7.83 0 0 19,200 21,100 17,300
06/02/2026 19,200 0 (0%) 500 9.6 0 0 19,200 21,100 17,300
05/02/2026 19,200 0 (0%) 1,005 19.3 0 0 19,200 21,100 17,300
04/02/2026 19,200 0 (0%) 1,000 19.2 0 0 19,200 21,100 17,300
03/02/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
02/02/2026 19,200 0 (0%) 7,100 136.3 0 0 19,200 21,100 17,300
30/01/2026 19,200 0 (0%) 2,808 53.92 0 0 19,200 21,100 17,300
29/01/2026 19,200 0 (0%) 1 0.02 0 0 19,200 21,100 17,300
28/01/2026 19,200 -0.2 (-1.03%) 1,210 23.32 0 0 19,400 21,300 17,500
27/01/2026 19,400 0 (0%) 115 2.23 0 0 19,400 21,300 17,500
26/01/2026 19,400 -0.1 (-0.51%) 1,239 24.06 0 0 19,500 21,400 17,600
23/01/2026 19,500 -0.1 (-0.51%) 5,200 101.82 0 0 19,600 21,500 17,700
22/01/2026 19,600 0 (0%) 100 1.96 0 0 19,600 21,500 17,700
21/01/2026 19,600 0 (0%) 9,100 176.95 0 0 19,600 21,500 17,700
20/01/2026 19,600 0.1 (0.51%) 3,500 68.55 0 0 19,500 21,400 17,600
19/01/2026 19,500 0 (0%) 3,800 74.1 0 0 19,500 21,400 17,600
16/01/2026 19,500 0 (0%) 6,600 128.67 0 0 19,500 21,400 17,600
15/01/2026 19,500 0 (0%) 9,300 181.35 0 0 19,500 21,400 17,600
14/01/2026 19,500 -0.1 (-0.51%) 1,405 27.42 0 0 19,600 21,500 17,700
13/01/2026 19,600 0 (0%) 30 0.59 0 0 19,600 21,500 17,700
12/01/2026 19,600 0 (0%) 724 14.13 0 0 19,600 21,500 17,700
09/01/2026 19,600 0 (0%) 727 14.25 0 0 19,600 21,500 17,700
08/01/2026 19,600 0 (0%) 139 2.73 0 0 19,600 21,500 17,700
07/01/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
06/01/2026 19,600 0 (0%) 1 0.02 0 0 19,600 21,500 17,700
05/01/2026 19,600 0.9 (4.81%) 900 17.59 0 0 18,700 20,500 16,900
31/12/2025 18,700 -0.9 (-4.59%) 100 1.87 0 0 19,600 21,500 17,700
30/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
29/12/2025 19,600 0.1 (0.51%) 1,015 19.89 0 0 19,500 21,400 17,600
26/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
25/12/2025 19,500 0 (0%) 2 0.04 0 0 19,500 21,400 17,600
24/12/2025 19,500 -0.2 (-1.02%) 2,500 46.95 0 0 19,700 21,600 17,800
23/12/2025 19,700 0 (0%) 1,300 25.61 0 0 19,700 21,600 17,800
22/12/2025 19,700 0.2 (1.03%) 2,000 39.11 0 0 19,500 21,400 17,600
19/12/2025 19,500 0 (0%) 2 0.04 0 0 19,500 21,400 17,600
18/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
17/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
16/12/2025 19,500 0 (0%) 400 7.71 0 0 19,500 21,400 17,600
15/12/2025 19,500 0.1 (0.52%) 400 7.79 0 0 19,400 21,300 17,500
12/12/2025 19,400 0.1 (0.52%) 200 3.88 0 0 19,300 21,200 17,400
11/12/2025 19,300 -0.1 (-0.52%) 901 17.45 0 0 19,400 21,300 17,500
10/12/2025 19,400 -0.1 (-0.51%) 1,800 34.92 0 0 19,500 21,400 17,600
09/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
08/12/2025 19,500 0 (0%) 302 5.89 0 0 19,500 21,400 17,600
05/12/2025 19,500 0 (0%) 5,983 116.66 0 0 19,500 21,400 17,600
04/12/2025 19,500 -0.1 (-0.51%) 901 17.55 0 0 19,600 21,500 17,700
03/12/2025 19,600 0 (0%) 441 8.61 0 0 19,600 21,500 17,700
02/12/2025 19,600 -0.1 (-0.51%) 1,262 24.71 0 0 19,700 21,600 17,800
01/12/2025 19,700 0.2 (1.03%) 3,200 62.26 0 0 19,500 21,400 17,600
28/11/2025 19,500 -0.5 (-2.5%) 2,200 42.9 0 0 20,000 22,000 18,000
27/11/2025 20,000 0 (0%) 49 0.98 0 0 20,000 22,000 18,000
26/11/2025 20,000 -0.2 (-0.99%) 10,807 203.23 0 0 20,200 22,200 18,200
25/11/2025 20,200 0 (0%) 2 0.04 0 0 20,200 22,200 18,200
24/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
21/11/2025 20,200 0 (0%) 24 0.48 0 0 20,200 22,200 18,200
20/11/2025 20,200 -0.1 (-0.49%) 700 14.16 0 0 20,300 22,300 18,300
19/11/2025 20,300 -0.6 (-2.87%) 1,201 24.53 0 0 20,900 22,900 18,900
18/11/2025 20,900 0 (0%) 3 0.06 0 0 20,900 22,900 18,900
17/11/2025 20,900 1.1 (5.56%) 1,555 30.75 0 0 19,800 21,700 17,900
14/11/2025 19,800 0 (0%) 300 5.91 0 0 19,800 21,700 17,900
13/11/2025 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
12/11/2025 19,800 0 (0%) 1,179 23.33 0 0 19,800 21,700 17,900
11/11/2025 19,800 0.3 (1.54%) 284 5.62 0 0 19,500 21,400 17,600
10/11/2025 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
07/11/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
06/11/2025 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
05/11/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/11/2025 19,500 0 (0%) 203 3.96 0 0 19,500 21,400 17,600
03/11/2025 19,500 -0.1 (-0.51%) 1,700 33.19 0 0 19,600 21,500 17,700
31/10/2025 19,600 -0.2 (-1.01%) 2,400 47.11 0 0 19,800 21,700 17,900
30/10/2025 19,800 0 (0%) 100 1.98 0 0 19,800 21,700 17,900
29/10/2025 19,800 0 (0%) 200 3.88 0 0 19,800 21,700 17,900
28/10/2025 19,800 0 (0%) 800 15.81 0 0 19,800 21,700 17,900
27/10/2025 19,800 0.4 (2.06%) 800 15.78 0 0 19,400 21,300 17,500
24/10/2025 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
23/10/2025 19,400 -0.4 (-2.02%) 4,800 93.68 0 0 19,800 21,700 17,900
22/10/2025 19,800 -0.2 (-1%) 7,900 155.68 0 0 20,000 22,000 18,000
21/10/2025 20,000 0 (0%) 300 5.96 0 0 20,000 22,000 18,000
20/10/2025 20,000 0 (0%) 3,805 76.41 0 0 20,000 22,000 18,000
17/10/2025 20,000 -0.1 (-0.5%) 3,500 70.13 0 0 20,100 22,100 18,100
16/10/2025 20,100 0 (0%) 2,309 46.41 0 0 20,100 22,100 18,100
15/10/2025 20,100 0 (0%) 2,500 50.25 0 0 20,100 22,100 18,100
14/10/2025 20,100 -0.4 (-1.95%) 4,928 98.92 0 0 20,500 22,500 18,500
13/10/2025 20,500 0 (0%) 1,305 26.75 0 0 20,500 22,500 18,500
10/10/2025 20,500 0.3 (1.49%) 2,496 51.02 0 0 20,200 22,200 18,200
09/10/2025 20,200 0.1 (0.5%) 5,965 121.23 0 0 20,100 22,100 18,100
08/10/2025 20,100 -0.1 (-0.5%) 9,700 195.84 0 0 20,200 22,200 18,200
07/10/2025 20,200 -0.6 (-2.88%) 1,139 22.92 0 0 20,800 22,800 18,800
06/10/2025 20,800 0.7 (3.48%) 1,005 20.29 0 0 20,100 22,100 18,100
03/10/2025 20,100 0 (0%) 5,103 102.43 0 0 20,100 22,100 18,100
02/10/2025 20,100 -0.4 (-1.95%) 1,300 26.29 0 0 20,500 22,500 18,500
01/10/2025 20,500 0.1 (0.49%) 1,000 20.51 0 0 20,400 22,400 18,400
30/09/2025 20,400 -0.1 (-0.49%) 1,203 24.54 0 0 20,500 22,500 18,500
29/09/2025 20,500 0.3 (1.49%) 6,505 133.8 0 0 20,200 22,200 18,200
26/09/2025 20,200 0.2 (1%) 3,404 68.7 0 0 20,000 22,000 18,000
25/09/2025 20,000 0 (0%) 3,105 62.11 0 0 20,000 22,000 18,000
24/09/2025 20,000 0 (0%) 2,000 40.02 0 0 20,000 22,000 18,000
23/09/2025 20,000 -0.2 (-0.99%) 11,502 230.86 0 0 20,200 22,200 18,200
22/09/2025 20,200 -0.2 (-0.98%) 7,001 141.92 0 0 20,400 22,400 18,400
19/09/2025 20,400 0 (0%) 1,400 28.59 0 0 20,400 22,400 18,400
18/09/2025 20,400 -0.1 (-0.49%) 1,700 34.71 0 0 20,500 22,500 18,500
17/09/2025 20,500 0.1 (0.49%) 18,007 369.14 0 0 20,400 22,400 18,400

Historical Data-ko - BSC

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