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
18/03/2026 22,500 0 (0%) 0 0 0 0 22,500 0 0
17/03/2026 22,500 0.5 (2.27%) 1,200 27 0 0 22,000 24,200 19,800
16/03/2026 22,000 0 (0%) 300 6.6 0 0 22,000 24,200 19,800
13/03/2026 22,000 0 (0%) 50 1. 0 0 22,000 24,200 19,800
12/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
11/03/2026 22,000 0 (0%) 50 0.99 0 0 22,000 24,200 19,800
10/03/2026 22,000 -1 (-4.35%) 2,000 44 0 0 23,000 25,300 20,700
09/03/2026 23,000 0 (0%) 6 0.14 0 0 23,000 25,300 20,700
06/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
05/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
04/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
03/03/2026 23,000 -0.4 (-1.71%) 1,100 25.3 0 0 23,400 25,700 21,100
02/03/2026 23,400 -2.5 (-9.65%) 708 17.15 0 0 25,900 28,400 23,400
27/02/2026 25,900 0.9 (3.6%) 1,100 26.59 0 0 25,000 27,500 22,500
26/02/2026 25,000 2 (8.7%) 100 2.5 0 0 23,000 25,300 20,700
25/02/2026 23,000 -1.8 (-7.26%) 100 2.3 0 0 24,800 27,200 22,400
24/02/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
23/02/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
13/02/2026 24,800 1.8 (7.83%) 705 17.48 0 0 23,000 25,300 20,700
12/02/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
11/02/2026 23,000 -1.9 (-7.63%) 600 13.59 0 0 24,900 27,300 22,500
10/02/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
09/02/2026 24,900 2.1 (9.21%) 113 2.81 0 0 22,800 25,000 20,600
06/02/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
05/02/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
04/02/2026 22,800 1.9 (9.09%) 101 2.3 0 0 20,900 22,900 18,900
03/02/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
02/02/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
30/01/2026 20,900 -2.1 (-9.13%) 2,700 56.39 0 0 23,000 25,300 20,700
29/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
28/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
27/01/2026 23,000 0 (0%) 1,060 24.45 0 0 23,000 25,300 20,700
26/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
23/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
22/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
21/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
20/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
19/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
16/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
15/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
14/01/2026 23,000 0 (0%) 6 0.14 0 0 23,000 25,300 20,700
13/01/2026 23,000 -1.2 (-4.96%) 2,000 46 0 0 24,200 26,600 21,800
12/01/2026 24,200 0 (0%) 23 0.59 0 0 24,200 26,600 21,800
09/01/2026 24,200 2.2 (10%) 1,204 26.94 0 0 22,000 24,200 19,800
08/01/2026 22,000 -2.2 (-9.09%) 200 4.4 0 0 24,200 26,600 21,800
07/01/2026 24,200 0 (0%) 1 0.02 0 0 24,200 26,600 21,800
06/01/2026 24,200 0 (0%) 30 0.66 0 0 24,200 26,600 21,800
05/01/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
31/12/2025 24,200 2.2 (10%) 2,902 70.11 0 0 22,000 24,200 19,800
30/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
29/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
26/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
25/12/2025 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800
24/12/2025 22,000 0 (0%) 600 13.2 0 0 22,000 24,200 19,800
23/12/2025 22,000 -0.6 (-2.65%) 800 17.78 0 0 22,600 24,800 20,400
22/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
19/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
18/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
17/12/2025 22,600 -0.1 (-0.44%) 1,900 42.87 0 0 22,700 24,900 20,500
16/12/2025 22,700 0 (0%) 0 0 0 0 22,700 24,900 20,500
15/12/2025 22,700 1.9 (9.13%) 1,900 43.11 0 0 20,800 22,800 18,800
12/12/2025 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
11/12/2025 20,800 -1.8 (-7.96%) 1,700 35.88 0 0 22,600 24,800 20,400
10/12/2025 22,600 2 (9.71%) 10,200 230.09 0 0 20,600 22,600 18,600
09/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
08/12/2025 20,600 -2.2 (-9.65%) 10,600 219.47 0 0 22,800 25,000 20,600
05/12/2025 22,800 -2.5 (-9.88%) 300 6.84 0 0 25,300 27,800 22,800
04/12/2025 25,300 2.2 (9.52%) 300 7.59 0 0 23,100 25,400 20,800
03/12/2025 23,100 -1.9 (-7.6%) 900 20.71 0 0 25,000 27,500 22,500
02/12/2025 25,000 -2.1 (-7.75%) 400 9.94 0 0 27,100 29,800 24,400
01/12/2025 27,100 2.3 (9.27%) 100 2.71 0 0 24,800 27,200 22,400
28/11/2025 24,800 -2.7 (-9.82%) 400 10.66 0 0 27,500 30,200 24,800
27/11/2025 27,500 2.3 (9.13%) 100 2.75 0 0 25,200 27,700 22,700
26/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
25/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
24/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
21/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
20/11/2025 25,200 -2.8 (-10%) 9,700 244.44 0 0 28,000 30,800 25,200
19/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
18/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/11/2025 28,000 2.3 (8.95%) 154 4.1 0 0 25,700 28,200 23,200
14/11/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
13/11/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
12/11/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
11/11/2025 25,700 0 (0%) 15 0.38 0 0 25,700 28,200 23,200
10/11/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
07/11/2025 25,700 0 (0%) 20 0.51 0 0 25,700 28,200 23,200
06/11/2025 25,700 -2.8 (-9.82%) 2,612 67.17 0 0 28,500 31,300 25,700
05/11/2025 28,500 2.5 (9.62%) 120 3.32 0 0 26,000 28,600 23,400
04/11/2025 26,000 -2.6 (-9.09%) 108 2.81 0 0 28,600 31,400 25,800
03/11/2025 28,600 1.6 (5.93%) 100 2.86 0 0 27,000 29,700 24,300
31/10/2025 27,000 -1.7 (-5.92%) 100 2.7 0 0 28,700 31,500 25,900
30/10/2025 28,700 0 (0%) 6 0.17 0 0 28,700 31,500 25,900
29/10/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
28/10/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
27/10/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
24/10/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
23/10/2025 28,700 0 (0%) 10 0.29 0 0 28,700 31,500 25,900
22/10/2025 28,700 -3.1 (-9.75%) 200 6.35 0 0 31,800 34,900 28,700
21/10/2025 31,800 2.1 (7.07%) 101 3.21 0 0 29,700 32,600 26,800
20/10/2025 29,700 2.7 (10%) 110 3.26 0 0 27,000 29,700 24,300
17/10/2025 27,000 2.1 (8.43%) 100 2.7 0 0 24,900 27,300 22,500
16/10/2025 24,900 0 (0%) 1 0.02 0 0 24,900 27,300 22,500
15/10/2025 24,900 2.2 (9.69%) 200 4.79 0 0 22,700 24,900 20,500
14/10/2025 22,700 1.9 (9.13%) 505 11.44 0 0 20,800 22,800 18,800
13/10/2025 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
10/10/2025 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
09/10/2025 20,800 -2.1 (-9.17%) 100 2.08 0 0 22,900 25,100 20,700
08/10/2025 22,900 2 (9.57%) 100 2.29 0 0 20,900 22,900 18,900
07/10/2025 20,900 -0.8 (-3.69%) 203 4.54 0 0 21,700 23,800 19,600
06/10/2025 21,700 -2.3 (-9.58%) 100 2.17 0 0 24,000 26,400 21,600
03/10/2025 24,000 2.1 (9.59%) 2,600 61.77 0 0 21,900 24,000 19,800
02/10/2025 21,900 -2.4 (-9.88%) 100 2.19 0 0 24,300 26,700 21,900
01/10/2025 24,300 -2.6 (-9.67%) 100 2.43 0 0 26,900 29,500 24,300
30/09/2025 26,900 -0.1 (-0.37%) 1,145 28.16 0 0 27,000 29,700 24,300
29/09/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
26/09/2025 27,000 -2.9 (-9.7%) 500 13.5 0 0 29,900 32,800 27,000
25/09/2025 29,900 0 (0%) 1 0.03 0 0 29,900 32,800 27,000
24/09/2025 29,900 0 (0%) 7 0.19 0 0 29,900 32,800 27,000
23/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
22/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
19/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
18/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000

Historical Data-ko - BSC

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