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 11,100 0 (0%) 22 0.22 0 0 11,100 12,200 10,000
01/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
31/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
30/03/2026 11,100 -1 (-8.26%) 100 1.11 0 0 12,100 13,300 10,900
27/03/2026 12,100 1.1 (10%) 1,000 12.1 0 0 11,000 12,100 9,900
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/03/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/03/2026 11,000 -1 (-8.33%) 100 1.1 0 0 12,000 13,200 10,800
11/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/03/2026 12,000 -1.1 (-8.4%) 200 2.4 0 0 13,100 14,400 11,800
09/03/2026 13,100 -1.2 (-8.39%) 100 1.31 0 0 14,300 15,700 12,900
06/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
05/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
04/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
03/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
02/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
27/02/2026 14,300 -1.1 (-7.14%) 100 1.43 0 0 15,400 16,900 13,900
26/02/2026 15,400 -1.4 (-8.33%) 100 1.54 0 0 16,800 18,400 15,200
25/02/2026 16,800 -0.8 (-4.55%) 1,800 34.49 0 0 17,600 19,300 15,900
24/02/2026 17,600 0 (0%) 300 5.28 0 0 17,600 19,300 15,900
23/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
13/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
11/02/2026 17,600 -0.2 (-1.12%) 100 1.76 0 0 17,800 19,500 16,100
10/02/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
09/02/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
06/02/2026 17,800 0.2 (1.14%) 600 10.68 0 0 17,600 19,300 15,900
05/02/2026 17,600 0 (0%) 11,800 211.72 0 0 17,600 19,300 15,900
04/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
03/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
02/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
30/01/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
29/01/2026 17,600 -1.5 (-7.85%) 200 3.85 0 0 19,100 21,000 17,200
28/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
27/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
26/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
23/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
22/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
21/01/2026 19,100 1.6 (9.14%) 100 1.91 0 0 17,500 19,200 15,800
20/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
19/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
16/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
15/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
14/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
13/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
12/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
09/01/2026 17,500 -1 (-5.41%) 100 1.75 0 0 18,500 20,300 16,700
08/01/2026 18,500 -2 (-9.76%) 200 3.7 0 0 20,500 22,500 18,500
07/01/2026 20,500 1.7 (9.04%) 100 2.05 0 0 18,800 20,600 17,000
06/01/2026 18,800 1.7 (9.94%) 100 1.88 0 0 17,100 18,800 15,400
05/01/2026 17,100 0.1 (0.59%) 100 1.71 0 0 17,000 18,700 15,300
31/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
26/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
24/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
22/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/12/2025 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,000 14,000
16/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/12/2025 15,500 -0.7 (-4.32%) 300 4.65 0 0 16,200 17,800 14,600
10/12/2025 16,200 -1.6 (-8.99%) 200 3.57 0 0 17,800 19,500 16,100
09/12/2025 17,800 -1.9 (-9.64%) 100 1.78 0 0 19,700 21,600 17,800
08/12/2025 19,700 -2.1 (-9.63%) 500 9.93 0 0 21,800 23,900 19,700
05/12/2025 21,800 -2.4 (-9.92%) 301 7.04 0 0 24,200 26,600 21,800
04/12/2025 24,200 2.2 (10%) 500 12.1 0 0 22,000 24,200 19,800
03/12/2025 22,000 2 (10%) 101 2.22 0 0 20,000 22,000 18,000
02/12/2025 20,000 0 (0%) 200 4.19 0 0 20,000 22,000 18,000
01/12/2025 20,000 -0.7 (-3.38%) 200 4 0 0 20,700 22,700 18,700
28/11/2025 20,700 0 (0%) 1 0.02 0 0 20,700 22,700 18,700
27/11/2025 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
26/11/2025 20,700 1.8 (9.52%) 2,001 41.42 0 0 18,900 20,700 17,100
25/11/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
24/11/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
21/11/2025 18,900 1.6 (9.25%) 201 3.8 0 0 17,300 19,000 15,600
20/11/2025 17,300 1.5 (9.49%) 100 1.73 0 0 15,800 17,300 14,300
19/11/2025 15,800 -1.2 (-7.06%) 200 3.45 0 0 17,000 18,700 15,300
18/11/2025 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,000 14,000
17/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
14/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
13/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/11/2025 15,500 -1.3 (-7.74%) 300 4.65 0 0 16,800 18,400 15,200
10/11/2025 16,800 -1.3 (-7.18%) 600 10.62 0 0 18,100 19,900 16,300
07/11/2025 18,100 -1.9 (-9.5%) 700 13.86 0 0 20,000 22,000 18,000
06/11/2025 20,000 1.7 (9.29%) 100 2 0 0 18,300 20,100 16,500
05/11/2025 18,300 1.6 (9.58%) 300 5.26 0 0 16,700 18,300 15,100
04/11/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
03/11/2025 16,700 0.1 (0.6%) 300 5.16 0 0 16,600 18,200 15,000
31/10/2025 16,600 0 (0%) 2 0.03 0 0 16,600 18,200 15,000
30/10/2025 16,600 -1.6 (-8.79%) 300 4.98 0 0 18,200 20,000 16,400
29/10/2025 18,200 -1.7 (-8.54%) 300 5.46 0 0 19,900 21,800 18,000
28/10/2025 19,900 1.8 (9.94%) 400 7.62 0 0 18,100 19,900 16,300
27/10/2025 18,100 1.6 (9.7%) 102 1.84 0 0 16,500 18,100 14,900
24/10/2025 16,500 0 (0%) 105 1.73 0 0 16,500 18,100 14,900
23/10/2025 16,500 -1.6 (-8.84%) 225 3.71 0 0 18,100 19,900 16,300
22/10/2025 18,100 -1.7 (-8.59%) 201 3.64 0 0 19,800 21,700 17,900
21/10/2025 19,800 -2.2 (-10%) 401 8.37 0 0 22,000 24,200 19,800
20/10/2025 22,000 -2.4 (-9.84%) 1,100 24.2 0 0 24,400 26,800 22,000
17/10/2025 24,400 -2.7 (-9.96%) 902 22.45 0 0 27,100 29,800 24,400
16/10/2025 27,100 2.3 (9.27%) 105 2.83 0 0 24,800 27,200 22,400
15/10/2025 24,800 1.8 (7.83%) 100 2.48 0 0 23,000 25,300 20,700
14/10/2025 23,000 1.9 (9.%) 100 2.3 0 0 21,100 23,200 19,000
13/10/2025 21,100 -2.3 (-9.83%) 1,730 36.5 0 0 23,400 25,700 21,100
10/10/2025 23,400 1.5 (6.85%) 2,300 46.7 0 0 21,900 24,000 19,800
09/10/2025 21,900 1.8 (8.96%) 100 2.19 0 0 20,100 22,100 18,100
08/10/2025 20,100 -2.2 (-9.87%) 600 12.49 0 0 22,300 24,500 20,100
07/10/2025 22,300 1.9 (9.31%) 100 2.23 0 0 20,400 22,400 18,400
06/10/2025 20,400 -2.2 (-9.73%) 500 10.2 0 0 22,600 24,800 20,400
03/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
02/10/2025 22,600 1.9 (9.18%) 500 10.73 0 0 20,700 22,700 18,700

Historical Data-ko - BSC

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