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
06/03/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
05/03/2026 18,800 0 (0%) 202 3.8 0 0 18,800 21,600 16,000
04/03/2026 20,000 2.4 (13.64%) 9,404 176.95 0 0 17,600 20,200 15,000
03/03/2026 17,500 -0.2 (-1.13%) 3,214 56.55 0 0 17,700 20,300 15,100
02/03/2026 18,000 0.4 (2.27%) 300 5.32 0 0 17,600 20,200 15,000
27/02/2026 17,600 -0.8 (-4.35%) 2,400 42.24 0 0 18,400 21,100 15,700
26/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
25/02/2026 17,500 -1.4 (-7.41%) 4,400 80.8 2,400 38.64 18,900 21,700 16,100
24/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
23/02/2026 20,000 0.5 (2.56%) 5,500 104.05 0 0 19,500 22,400 16,600
16/02/2026 19,500 0 (0%) 0 0 0 0 19,500 0 0
13/02/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
12/02/2026 19,500 2.5 (14.71%) 102 1.99 0 0 17,000 19,500 14,500
11/02/2026 19,000 2 (11.76%) 605 10.28 0 0 17,000 19,500 14,500
10/02/2026 17,000 -2.3 (-11.92%) 4,000 67.83 0 0 19,300 22,100 16,500
09/02/2026 19,000 1.5 (8.57%) 200 3.85 0 0 17,500 20,100 14,900
06/02/2026 17,500 -0.5 (-2.78%) 1,000 17.5 0 0 18,000 20,700 15,300
05/02/2026 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 21,100 15,700
04/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
03/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
02/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
30/01/2026 18,400 0 (0%) 6 0.11 0 0 18,400 21,100 15,700
29/01/2026 18,400 0 (0%) 500 9.2 0 0 18,400 21,100 15,700
28/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
27/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
26/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
23/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
22/01/2026 18,400 0 (0%) 1 0.02 0 0 18,400 21,100 15,700
21/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
20/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
19/01/2026 18,400 0 (0%) 1 0.02 0 0 18,400 21,100 15,700
16/01/2026 19,000 0.3 (1.6%) 6,100 112.39 0 0 18,700 21,500 15,900
15/01/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
14/01/2026 18,700 0 (0%) 2 0.04 0 0 18,700 21,500 15,900
13/01/2026 18,500 -0.5 (-2.63%) 903 16.84 0 0 19,000 21,800 16,200
12/01/2026 19,000 0 (0%) 9 0.15 0 0 19,000 21,800 16,200
09/01/2026 19,000 1.4 (7.95%) 100 1.9 0 0 17,600 20,200 15,000
08/01/2026 20,000 0.5 (2.56%) 3,350 59.11 0 0 19,500 22,400 16,600
07/01/2026 19,500 1.6 (8.94%) 100 1.95 0 0 17,900 20,500 15,300
06/01/2026 19,000 0 (0%) 4,700 84.03 0 0 19,000 21,800 16,200
05/01/2026 19,000 1.5 (8.57%) 112 2.11 0 0 17,500 20,100 14,900
31/12/2025 17,300 -1.7 (-8.95%) 2,400 41.92 0 0 19,000 21,800 16,200
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,500 0.5 (2.63%) 21,000 399.05 0 0 19,000 21,800 16,200
26/12/2025 19,000 0 (0%) 20,000 379.95 0 0 19,000 21,800 16,200
25/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/12/2025 19,000 0 (0%) 22,321 424.08 0 0 19,000 21,800 16,200
23/12/2025 19,000 2.2 (13.1%) 100 1.9 0 0 16,800 19,300 14,300
22/12/2025 19,500 0 (0%) 53,720 904.45 0 0 19,500 22,400 16,600
19/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/12/2025 19,500 0 (0%) 2 0.03 0 0 19,500 22,400 16,600
17/12/2025 19,500 0 (0%) 20 0.33 0 0 19,500 22,400 16,600
16/12/2025 20,000 1 (5.26%) 20,100 392 0 0 19,000 21,800 16,200
15/12/2025 19,500 0 (0%) 27,515 523.95 0 0 19,500 22,400 16,600
12/12/2025 19,800 0.3 (1.54%) 50,100 976.98 0 0 19,500 22,400 16,600
11/12/2025 19,800 2 (11.24%) 34,000 663.22 0 0 17,800 20,400 15,200
10/12/2025 20,000 0.4 (2.04%) 2,800 49.82 0 0 19,600 22,500 16,700
09/12/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
08/12/2025 20,000 0.5 (2.56%) 720 14.06 0 0 19,500 22,400 16,600
05/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
04/12/2025 20,000 0.6 (3.09%) 400 7.79 0 0 19,400 22,300 16,500
03/12/2025 20,000 0.9 (4.71%) 1,600 31 0 0 19,100 21,900 16,300
02/12/2025 20,000 0.6 (3.09%) 2,555 48.8 0 0 19,400 22,300 16,500
01/12/2025 20,000 0 (0%) 10,900 211.58 0 0 20,000 23,000 17,000
28/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/11/2025 20,000 1.4 (7.53%) 106 2.11 0 0 18,600 21,300 15,900
26/11/2025 18,000 -0.8 (-4.26%) 1,600 29.76 0 0 18,800 21,600 16,000
25/11/2025 18,800 -1.1 (-5.53%) 100 1.88 0 0 19,900 22,800 17,000
24/11/2025 20,000 0.3 (1.52%) 1,900 37.79 0 0 19,700 22,600 16,800
21/11/2025 20,000 0.2 (1.01%) 2,500 49.33 0 0 19,800 22,700 16,900
20/11/2025 20,000 0.5 (2.56%) 200 3.95 0 0 19,500 22,400 16,600
19/11/2025 20,000 1.3 (6.95%) 11,000 214.5 0 0 18,700 21,500 15,900
18/11/2025 20,000 0.4 (2.04%) 8,100 151.59 0 0 19,600 22,500 16,700
17/11/2025 20,000 0.7 (3.63%) 602 11.79 0 0 19,300 22,100 16,500
14/11/2025 20,000 1 (5.26%) 400 7.7 0 0 19,000 21,800 16,200
13/11/2025 19,000 -1 (-5%) 100 1.9 0 0 20,000 23,000 17,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/11/2025 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
10/11/2025 19,500 0.2 (1.04%) 100 1.95 0 0 19,300 22,100 16,500
07/11/2025 20,000 -1 (-4.76%) 900 17.35 0 0 21,000 24,100 17,900
06/11/2025 21,000 2 (10.53%) 100 2.1 0 0 19,000 21,800 16,200
05/11/2025 19,000 0.4 (2.15%) 100 1.9 0 0 18,600 21,300 15,900
04/11/2025 20,000 0.8 (4.17%) 4,009 74.52 0 0 19,200 22,000 16,400
03/11/2025 20,000 0 (0%) 6,238 119.49 0 0 20,000 23,000 17,000
31/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/10/2025 20,000 0 (0%) 37 0.63 0 0 20,000 23,000 17,000
24/10/2025 20,000 1.8 (9.89%) 100 2 0 0 18,200 20,900 15,500
23/10/2025 20,000 0.7 (3.63%) 3,701 67.24 0 0 19,300 22,100 16,500
22/10/2025 19,300 2.5 (14.88%) 129 2.44 0 0 16,800 19,300 14,300
21/10/2025 20,000 0.4 (2.04%) 2,505 42.18 0 0 19,600 22,500 16,700
20/10/2025 19,600 0.7 (3.7%) 721 14.1 0 0 18,900 21,700 16,100
17/10/2025 20,000 2.4 (13.64%) 4,804 90.97 0 0 17,600 20,200 15,000
16/10/2025 19,500 2.3 (13.37%) 604 10.61 0 0 17,200 19,700 14,700
15/10/2025 18,000 2.2 (13.92%) 300 5.16 0 0 15,800 18,100 13,500
14/10/2025 19,900 1.8 (9.94%) 2,844 45.14 0 0 18,100 20,800 15,400
13/10/2025 20,000 1.6 (8.7%) 2,102 38.04 0 0 18,400 21,100 15,700
10/10/2025 20,000 0 (0%) 1,601 29.52 0 0 20,000 23,000 17,000
09/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/10/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
06/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/09/2025 20,000 1.7 (9.29%) 100 2 0 0 18,300 21,000 15,600
26/09/2025 18,500 0.1 (0.54%) 5,000 91.49 0 0 18,400 21,100 15,700
25/09/2025 20,000 2 (11.11%) 5,500 101.08 0 0 18,000 20,700 15,300
24/09/2025 18,000 0.1 (0.56%) 40,000 720 0 0 17,900 20,500 15,300
23/09/2025 17,900 0 (0%) 42,700 762.55 0 0 17,900 20,500 15,300
22/09/2025 18,000 0 (0%) 30,529 545.67 0 0 18,000 20,700 15,300
19/09/2025 18,000 0.1 (0.56%) 30,000 540 0 0 17,900 20,500 15,300
18/09/2025 18,000 0 (0%) 30,100 538.8 0 0 18,000 20,700 15,300
17/09/2025 18,000 0 (0%) 34,400 619 0 0 18,000 20,700 15,300
16/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/09/2025 18,000 0 (0%) 32,100 577.8 0 0 18,000 20,700 15,300
12/09/2025 18,000 -0.1 (-0.55%) 51,000 918 0 0 18,100 20,800 15,400
11/09/2025 18,200 0 (0%) 34,000 616.98 0 0 18,200 20,900 15,500
10/09/2025 18,500 0.2 (1.09%) 4,920 89.33 0 0 18,300 21,000 15,600
09/09/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
08/09/2025 18,300 0 (0%) 29 0.53 0 0 18,300 21,000 15,600

Historical Data-ko - BSC

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