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
02/04/2026 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
01/04/2026 17,500 -0.3 (-1.69%) 100 1.75 0 0 17,800 19,500 16,100
31/03/2026 17,800 0 (0%) 4 0.07 0 0 17,800 19,500 16,100
30/03/2026 17,800 0.8 (4.71%) 701 12.34 0 0 17,000 18,700 15,300
27/03/2026 17,000 0 (0%) 20 0.33 0 0 17,000 18,700 15,300
26/03/2026 17,000 -1.5 (-8.11%) 1,263 21.46 0 0 18,500 20,300 16,700
25/03/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
24/03/2026 18,500 0 (0%) 1 0.02 0 0 18,500 20,300 16,700
23/03/2026 18,500 1 (5.71%) 2,210 38.93 0 0 17,500 19,200 15,800
20/03/2026 17,500 -1 (-5.41%) 3,131 53.1 0 0 18,500 20,300 16,700
19/03/2026 18,500 1.1 (6.32%) 100 1.85 0 0 17,400 19,100 15,700
18/03/2026 17,400 -0.8 (-4.4%) 152 2.61 0 0 18,200 20,000 16,400
17/03/2026 18,200 0.4 (2.25%) 1,164 20.97 0 0 17,800 19,500 16,100
16/03/2026 17,800 0.1 (0.56%) 100 1.78 0 0 17,700 19,400 16,000
13/03/2026 17,700 -0.5 (-2.75%) 1,300 23.05 0 0 18,200 20,000 16,400
12/03/2026 18,200 0.4 (2.25%) 491 8.68 0 0 17,800 19,500 16,100
11/03/2026 17,800 -0.1 (-0.56%) 1,904 34.01 0 0 17,900 19,600 16,200
10/03/2026 17,900 0.9 (5.29%) 2,810 48.1 0 0 17,000 18,700 15,300
09/03/2026 17,000 -0.3 (-1.73%) 1,472 25.1 0 0 17,300 19,000 15,600
06/03/2026 17,300 -0.6 (-3.35%) 1,000 17.3 0 0 17,900 19,600 16,200
05/03/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
04/03/2026 17,900 0 (0%) 2,706 48.39 0 0 17,900 19,600 16,200
03/03/2026 17,900 0 (0%) 6 0.11 0 0 17,900 19,600 16,200
02/03/2026 17,900 -0.5 (-2.72%) 7,582 133.65 0 0 18,400 20,200 16,600
27/02/2026 18,400 1.3 (7.6%) 1,201 21.38 0 0 17,100 18,800 15,400
26/02/2026 17,100 -1.9 (-10%) 3,418 58.73 0 0 19,000 20,900 17,100
25/02/2026 19,000 1.5 (8.57%) 7,810 135.91 0 0 17,500 19,200 15,800
24/02/2026 17,500 0.8 (4.79%) 5,800 97.63 0 0 16,700 18,300 15,100
23/02/2026 16,700 0.1 (0.6%) 1,030 17.1 0 0 16,600 18,200 15,000
13/02/2026 16,600 0 (0%) 2,000 33.29 0 0 16,600 18,200 15,000
12/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
11/02/2026 16,600 0 (0%) 129 2.12 0 0 16,600 18,200 15,000
10/02/2026 16,600 0 (0%) 309 5.08 0 0 16,600 18,200 15,000
09/02/2026 16,600 0 (0%) 19 0.3 0 0 16,600 18,200 15,000
06/02/2026 16,600 0 (0%) 826 13.64 0 0 16,600 18,200 15,000
05/02/2026 16,600 0.1 (0.61%) 1,504 24.92 0 0 16,500 18,100 14,900
04/02/2026 16,500 0.1 (0.61%) 6,078 98.51 0 0 16,400 18,000 14,800
03/02/2026 16,400 -0.2 (-1.2%) 1,100 18.04 0 0 16,600 18,200 15,000
02/02/2026 16,600 -0.2 (-1.19%) 201 3.34 0 0 16,800 18,400 15,200
30/01/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
29/01/2026 16,800 0 (0%) 979 15.84 0 0 16,800 18,400 15,200
28/01/2026 16,800 0 (0%) 100 1.68 0 0 16,800 18,400 15,200
27/01/2026 16,800 -0.1 (-0.59%) 1,074 17.32 0 0 16,900 18,500 15,300
26/01/2026 16,900 0.5 (3.05%) 1,611 26.47 0 0 16,400 18,000 14,800
23/01/2026 16,400 -0.1 (-0.61%) 3,505 57.53 0 0 16,500 18,100 14,900
22/01/2026 16,500 -0.2 (-1.2%) 2,621 43.46 0 0 16,700 18,300 15,100
21/01/2026 16,700 -0.2 (-1.18%) 658 11. 0 0 16,900 18,500 15,300
20/01/2026 16,900 0 (0%) 3,500 57.42 0 0 16,900 18,500 15,300
19/01/2026 16,900 -0.6 (-3.43%) 9,074 148.26 0 0 17,500 19,200 15,800
16/01/2026 17,500 0 (0%) 87 1.44 0 0 17,500 19,200 15,800
15/01/2026 17,500 0 (0%) 5 0.08 0 0 17,500 19,200 15,800
14/01/2026 17,500 -0.2 (-1.13%) 2,815 47.66 0 0 17,700 19,400 16,000
13/01/2026 17,700 -0.5 (-2.75%) 300 5.11 0 0 18,200 20,000 16,400
12/01/2026 18,200 1.5 (8.98%) 4,500 75.93 0 0 16,700 18,300 15,100
09/01/2026 16,700 0 (0%) 5,107 85.09 0 0 16,700 18,300 15,100
08/01/2026 16,700 -0.1 (-0.6%) 100 1.67 0 0 16,800 18,400 15,200
07/01/2026 16,800 0.3 (1.82%) 1,120 18.52 0 0 16,500 18,100 14,900
06/01/2026 16,500 0.1 (0.61%) 2,073 34.2 0 0 16,400 18,000 14,800
05/01/2026 16,400 -0.2 (-1.2%) 1,000 16.42 0 0 16,600 18,200 15,000
31/12/2025 16,600 0.2 (1.22%) 1,829 30.32 0 0 16,400 18,000 14,800
30/12/2025 16,400 -0.2 (-1.2%) 9,701 159.55 0 0 16,600 18,200 15,000
29/12/2025 16,600 0 (0%) 709 11.82 0 0 16,600 18,200 15,000
26/12/2025 16,600 0 (0%) 400 6.61 0 0 16,600 18,200 15,000
25/12/2025 16,600 0.1 (0.61%) 501 8.32 0 0 16,500 18,100 14,900
24/12/2025 16,500 -0.3 (-1.79%) 10,400 171.95 0 0 16,800 18,400 15,200
23/12/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
22/12/2025 16,800 -0.1 (-0.59%) 820 13.87 0 0 16,900 18,500 15,300
19/12/2025 16,900 0 (0%) 1,500 25.35 0 0 16,900 18,500 15,300
18/12/2025 16,900 0.6 (3.68%) 310 5.13 0 0 16,300 17,900 14,700
17/12/2025 16,300 -0.7 (-4.12%) 3,000 49.5 0 0 17,000 18,700 15,300
16/12/2025 17,000 0.2 (1.19%) 35,106 589.9 0 0 16,800 18,400 15,200
15/12/2025 16,800 -0.2 (-1.18%) 322 5.41 0 0 17,000 18,700 15,300
12/12/2025 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
11/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
10/12/2025 17,000 0.4 (2.41%) 939 15.76 0 0 16,600 18,200 15,000
09/12/2025 16,600 -0.3 (-1.78%) 1,142 18.88 0 0 16,900 18,500 15,300
08/12/2025 16,900 -0.1 (-0.59%) 200 3.38 0 0 17,000 18,700 15,300
05/12/2025 17,000 0 (0%) 43 0.69 0 0 17,000 18,700 15,300
04/12/2025 17,000 0 (0%) 1,500 24.73 0 0 17,000 18,700 15,300
03/12/2025 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 18,400 15,200
02/12/2025 16,800 0 (0%) 830 13.96 0 0 16,800 18,400 15,200
01/12/2025 16,800 0 (0%) 279 4.72 0 0 16,800 18,400 15,200
28/11/2025 16,800 0 (0%) 2,611 43.86 0 0 16,800 18,400 15,200
27/11/2025 16,800 -0.1 (-0.59%) 3,300 55.48 0 0 16,900 18,500 15,300
26/11/2025 16,900 -0.3 (-1.74%) 2,631 44.39 0 0 17,200 18,900 15,500
25/11/2025 17,200 0 (0%) 450 7.61 0 0 17,200 18,900 15,500
24/11/2025 17,200 0 (0%) 346 5.87 0 0 17,200 18,900 15,500
21/11/2025 17,200 0 (0%) 611 10.43 0 0 17,200 18,900 15,500
20/11/2025 17,200 0.3 (1.78%) 1,250 21.06 0 0 16,900 18,500 15,300
19/11/2025 16,900 0.1 (0.6%) 1,924 32.4 0 0 16,800 18,400 15,200
18/11/2025 16,800 -0.4 (-2.33%) 2,320 38.98 0 0 17,200 18,900 15,500
17/11/2025 17,200 0.2 (1.18%) 2,126 36.56 0 0 17,000 18,700 15,300
14/11/2025 17,000 -0.2 (-1.16%) 1,201 20.32 0 0 17,200 18,900 15,500
13/11/2025 17,200 0.2 (1.18%) 2,600 44.22 0 0 17,000 18,700 15,300
12/11/2025 17,000 0 (0%) 202 3.45 0 0 17,000 18,700 15,300
11/11/2025 17,000 -0.2 (-1.16%) 2,420 41.14 0 0 17,200 18,900 15,500
10/11/2025 17,200 0 (0%) 7,720 131.34 0 0 17,200 18,900 15,500
07/11/2025 17,200 0 (0%) 19 0.32 0 0 17,200 18,900 15,500
06/11/2025 17,200 0.2 (1.18%) 800 13.72 0 0 17,000 18,700 15,300
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
04/11/2025 17,000 0 (0%) 507 8.62 0 0 17,000 18,700 15,300
03/11/2025 17,000 -0.2 (-1.16%) 5,301 90.82 0 0 17,200 18,900 15,500
31/10/2025 17,200 0 (0%) 51 0.84 0 0 17,200 18,900 15,500
30/10/2025 17,200 0.1 (0.58%) 34,902 599.45 0 0 17,100 18,800 15,400
29/10/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
28/10/2025 17,100 0 (0%) 1,300 21.9 0 0 17,100 18,800 15,400
27/10/2025 17,100 0.3 (1.79%) 1,400 23.83 0 0 16,800 18,400 15,200
24/10/2025 16,800 -0.5 (-2.89%) 1,785 30.28 0 0 17,300 19,000 15,600
23/10/2025 17,300 0.5 (2.98%) 7,050 119.04 0 0 16,800 18,400 15,200
22/10/2025 16,800 0 (0%) 300 5.04 0 0 16,800 18,400 15,200
21/10/2025 16,800 0.1 (0.6%) 8,400 140.64 0 0 16,700 18,300 15,100
20/10/2025 16,700 0 (0%) 6,100 102.01 0 0 16,700 18,300 15,100
17/10/2025 16,700 -0.1 (-0.6%) 4,200 70.32 0 0 16,800 18,400 15,200
16/10/2025 16,800 0 (0%) 100 1.68 0 0 16,800 18,400 15,200
15/10/2025 16,800 -0.1 (-0.59%) 203 3.41 0 0 16,900 18,500 15,300
14/10/2025 16,900 0.3 (1.81%) 1,002 16.64 0 0 16,600 18,200 15,000
13/10/2025 16,600 -0.3 (-1.78%) 921 15.35 0 0 16,900 18,500 15,300
10/10/2025 16,900 0.1 (0.6%) 3,900 65.37 0 0 16,800 18,400 15,200
09/10/2025 16,800 0 (0%) 3,809 64 0 0 16,800 18,400 15,200
08/10/2025 16,800 0 (0%) 5,514 92.63 0 0 16,800 18,400 15,200
07/10/2025 16,800 -0.1 (-0.59%) 1,301 21.81 0 0 16,900 18,500 15,300
06/10/2025 16,900 0 (0%) 1,900 31.97 0 0 16,900 18,500 15,300
03/10/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
02/10/2025 16,900 0 (0%) 505 8.48 0 0 16,900 18,500 15,300

Historical Data-ko - BSC

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