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 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
01/04/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
31/03/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
30/03/2026 33,000 -0.8 (-2.37%) 4,700 155.1 0 0 33,800 37,100 30,500
27/03/2026 33,800 3 (9.74%) 100 3.38 0 0 30,800 33,800 27,800
26/03/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
25/03/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
24/03/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
23/03/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
20/03/2026 30,800 0 (0%) 67 2.08 0 0 30,800 33,800 27,800
19/03/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
18/03/2026 30,800 2.8 (10%) 104,367 3,213.66 0 0 28,000 30,800 25,200
17/03/2026 28,000 -3.1 (-9.97%) 500 14.4 0 0 31,100 34,200 28,000
16/03/2026 31,100 -3.4 (-9.86%) 400 12.44 0 0 34,500 37,900 31,100
13/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
12/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
11/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
10/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
09/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
06/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
05/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
04/03/2026 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
03/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
02/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
27/02/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
26/02/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
25/02/2026 34,500 0 (0%) 50 1.84 0 0 34,500 37,900 31,100
24/02/2026 34,500 1.5 (4.55%) 5,600 193.35 0 0 33,000 36,300 29,700
23/02/2026 33,000 0 (0%) 1 0.03 0 0 33,000 36,300 29,700
13/02/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
12/02/2026 33,000 3 (10%) 100 3.3 0 0 30,000 33,000 27,000
11/02/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
10/02/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
09/02/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
06/02/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
05/02/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
04/02/2026 30,000 0 (0%) 400 12 0 0 30,000 33,000 27,000
03/02/2026 30,000 1.5 (5.26%) 1,200 35.68 0 0 28,500 31,300 25,700
02/02/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
30/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
29/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
28/01/2026 28,500 0 (0%) 50 1.29 0 0 28,500 31,300 25,700
27/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
26/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
23/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
22/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
21/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
20/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
19/01/2026 28,500 -1 (-3.39%) 2,110 59.15 0 0 29,500 32,400 26,600
16/01/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
15/01/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
14/01/2026 29,500 0.5 (1.72%) 7,000 202.25 0 0 29,000 31,900 26,100
13/01/2026 29,000 0 (0%) 3,500 100.7 0 0 29,000 31,900 26,100
12/01/2026 29,000 -2.5 (-7.94%) 3,608 105.63 0 0 31,500 34,600 28,400
09/01/2026 31,500 -3.5 (-10%) 3,402 111.83 0 0 35,000 38,500 31,500
08/01/2026 35,000 3 (9.38%) 5,600 182.6 0 0 32,000 35,200 28,800
07/01/2026 32,000 0.1 (0.31%) 1,100 34.68 0 0 31,900 35,000 28,800
06/01/2026 31,900 2.9 (10%) 10,900 331.52 0 0 29,000 31,900 26,100
05/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
31/12/2025 29,000 -2.5 (-7.94%) 57,701 1,667.35 0 0 31,500 34,600 28,400
30/12/2025 31,500 -3.5 (-10%) 8,401 264.67 0 0 35,000 38,500 31,500
29/12/2025 35,000 -3.8 (-9.79%) 1,000 35 0 0 38,800 42,600 35,000
26/12/2025 38,800 3.4 (9.6%) 13,000 504.04 0 0 35,400 38,900 31,900
25/12/2025 35,400 1.3 (3.81%) 100 3.54 0 0 34,100 37,500 30,700
24/12/2025 34,100 3.1 (10%) 4,307 144.02 0 0 31,000 34,100 27,900
23/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
22/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
19/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
18/12/2025 31,000 1.1 (3.68%) 4,100 111.1 0 0 29,900 32,800 27,000
17/12/2025 29,900 -0.9 (-2.92%) 5,101 142.02 0 0 30,800 33,800 27,800
16/12/2025 30,800 2.8 (10%) 13,002 328.21 0 0 28,000 30,800 25,200
15/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
12/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
11/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/12/2025 28,000 0 (0%) 100 2.8 0 0 28,000 30,800 25,200
09/12/2025 28,000 2.2 (8.53%) 400 9.79 0 0 25,800 28,300 23,300
08/12/2025 25,800 1.8 (7.5%) 11,106 277.92 0 0 24,000 26,400 21,600
05/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
04/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
03/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
02/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
01/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
28/11/2025 24,000 0 (0%) 28 0.6 0 0 24,000 26,400 21,600
27/11/2025 24,000 0.5 (2.13%) 1,354 30.17 0 0 23,500 25,800 21,200
26/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
25/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
24/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
21/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
20/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
19/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
18/11/2025 23,500 0 (0%) 2,400 56.37 0 0 23,500 25,800 21,200
17/11/2025 23,500 -0.7 (-2.89%) 16,500 398.3 0 0 24,200 26,600 21,800
14/11/2025 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
13/11/2025 24,200 0 (0%) 6 0.13 0 0 24,200 26,600 21,800
12/11/2025 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
11/11/2025 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
10/11/2025 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
07/11/2025 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
06/11/2025 24,200 2.2 (10%) 137 3.15 0 0 22,000 24,200 19,800
05/11/2025 22,000 2 (10%) 1,100 23.94 0 0 20,000 22,000 18,000
04/11/2025 20,000 -2 (-9.09%) 1,401 28.82 0 0 22,000 24,200 19,800
03/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
31/10/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
30/10/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
29/10/2025 22,000 -0.3 (-1.35%) 2,800 61.1 0 0 22,300 24,500 20,100
28/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
27/10/2025 22,300 0 (0%) 2 0.04 0 0 22,300 24,500 20,100
24/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
23/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
22/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
21/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
20/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
17/10/2025 22,300 0 (0%) 5 0.1 0 0 22,300 24,500 20,100
16/10/2025 22,300 1 (4.69%) 200 4.43 0 0 21,300 23,400 19,200
15/10/2025 21,300 1.8 (9.23%) 26,607 486.6 0 0 19,500 21,400 17,600
14/10/2025 19,500 -1 (-4.88%) 16,700 325.65 0 0 20,500 22,500 18,500
13/10/2025 20,500 -2 (-8.89%) 1,600 32.8 0 0 22,500 24,700 20,300
10/10/2025 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
09/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
08/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
07/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
06/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
03/10/2025 22,500 2 (9.76%) 101 2.27 0 0 20,500 22,500 18,500
02/10/2025 20,500 0.5 (2.5%) 62,136 1,134.7 0 0 20,000 22,000 18,000

Historical Data-ko - BSC

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