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
12/03/2026 20,000 0 (0%) 1,500 30.05 0 0 20,000 21,400 18,600
11/03/2026 20,000 0 (0%) 1,800 36.28 0 0 20,000 21,400 18,600
10/03/2026 20,000 1.3 (6.95%) 5,900 117.1 0 0 18,700 20,000 17,400
09/03/2026 18,700 1.2 (6.86%) 400 7.48 0 0 17,500 18,700 16,300
06/03/2026 17,500 0 (0%) 1,600 28 0 0 17,500 18,700 16,300
05/03/2026 17,500 -0.55 (-3.05%) 9,100 163.48 0 0 18,050 19,300 16,800
04/03/2026 18,050 -1.15 (-5.99%) 1,700 32.39 0 0 19,200 20,500 17,900
03/03/2026 19,200 0.6 (3.23%) 1,400 26.5 0 0 18,600 19,900 17,300
02/03/2026 18,600 0.05 (0.27%) 1,900 35.14 0 0 18,550 19,800 17,300
27/02/2026 18,550 0.45 (2.49%) 500 9.21 0 0 18,100 19,350 16,850
26/02/2026 18,100 0.2 (1.12%) 800 14.46 0 0 17,900 19,150 16,650
25/02/2026 17,900 0 (0%) 800 14.37 0 0 17,900 19,150 16,650
24/02/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
23/02/2026 17,900 0.1 (0.56%) 400 7.13 0 0 17,800 19,000 16,600
13/02/2026 17,800 -0.4 (-2.2%) 600 10.88 0 0 18,200 19,450 16,950
12/02/2026 18,200 0 (0%) 300 5.46 0 0 18,200 19,450 16,950
11/02/2026 18,200 -0.8 (-4.21%) 100 1.82 0 0 19,000 20,300 17,700
10/02/2026 19,000 0.5 (2.7%) 800 14.12 0 0 18,500 19,750 17,250
09/02/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
06/02/2026 18,500 0 (0%) 100 1.85 0 0 18,500 19,750 17,250
05/02/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
04/02/2026 18,500 0.95 (5.41%) 1,400 25.61 0 0 17,550 18,750 16,350
03/02/2026 17,550 -0.85 (-4.62%) 1,100 19.26 0 0 18,400 19,650 17,150
02/02/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
30/01/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
29/01/2026 18,400 0 (0%) 100 1.84 0 0 18,400 19,650 17,150
28/01/2026 18,400 0.9 (5.14%) 4,200 76.44 0 0 17,500 18,700 16,300
27/01/2026 17,500 -0.35 (-1.96%) 1,100 19.28 0 0 17,850 19,050 16,650
26/01/2026 17,850 0 (0%) 400 7.14 0 0 17,850 19,050 16,650
23/01/2026 17,850 0 (0%) 600 10.72 0 0 17,850 19,050 16,650
22/01/2026 17,850 -0.05 (-0.28%) 300 5.36 0 0 17,900 19,150 16,650
21/01/2026 17,900 -0.2 (-1.1%) 300 5.37 0 0 18,100 19,350 16,850
20/01/2026 18,100 0.5 (2.84%) 1,600 28.99 0 0 17,600 18,800 16,400
19/01/2026 17,600 0 (0%) 1,400 24.64 0 0 17,600 18,800 16,400
16/01/2026 17,600 -0.25 (-1.4%) 100 1.76 0 0 17,850 19,050 16,650
15/01/2026 17,850 0.5 (2.88%) 1,200 21.35 0 0 17,350 18,550 16,150
14/01/2026 17,350 0.2 (1.17%) 1,000 17.25 0 0 17,150 18,350 15,950
13/01/2026 17,150 0 (0%) 400 6.85 0 0 17,150 18,350 15,950
12/01/2026 17,150 0.05 (0.29%) 500 8.58 0 0 17,100 18,250 15,950
09/01/2026 17,100 0.25 (1.48%) 700 11.99 0 0 16,850 18,000 15,700
08/01/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
07/01/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
06/01/2026 16,850 -0.3 (-1.75%) 800 13.48 0 0 17,150 18,350 15,950
05/01/2026 17,150 -0.85 (-4.72%) 2,000 34.22 0 0 18,000 19,250 16,750
31/12/2025 18,000 0.5 (2.86%) 700 12.6 0 0 17,500 18,700 16,300
30/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
29/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
26/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
25/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
24/12/2025 17,500 -1.15 (-6.17%) 300 5.25 0 0 18,650 19,950 17,350
23/12/2025 18,650 -0.1 (-0.53%) 100 1.87 0 0 18,750 20,050 17,450
22/12/2025 18,750 -0.15 (-0.79%) 300 5.63 0 0 18,900 20,200 17,600
19/12/2025 18,900 0.4 (2.16%) 1,600 28.71 0 0 18,500 19,750 17,250
18/12/2025 18,500 -0.4 (-2.12%) 300 5.55 0 0 18,900 20,200 17,600
17/12/2025 18,900 0 (0%) 100 1.89 0 0 18,900 20,200 17,600
16/12/2025 18,900 -0.1 (-0.53%) 400 7.56 0 0 19,000 20,300 17,700
15/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
12/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
11/12/2025 19,000 -0.1 (-0.52%) 400 7.34 0 0 19,100 20,400 17,800
10/12/2025 19,100 0 (0%) 0 0 0 0 19,100 20,400 17,800
09/12/2025 19,100 0 (0%) 0 0 0 0 19,100 20,400 17,800
08/12/2025 19,100 0 (0%) 0 0 0 0 19,100 20,400 17,800
05/12/2025 19,100 0.1 (0.53%) 200 3.81 0 0 19,000 20,300 17,700
04/12/2025 19,000 0 (0%) 7,000 126.1 0 0 19,000 20,300 17,700
03/12/2025 19,000 -0.7 (-3.55%) 200 3.8 0 0 19,700 21,050 18,350
02/12/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
01/12/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
28/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
27/11/2025 19,700 0 (0%) 200 3.94 0 0 19,700 21,050 18,350
26/11/2025 19,700 -1.45 (-6.86%) 3,800 75.21 0 0 21,150 22,600 19,700
25/11/2025 21,150 -1.55 (-6.83%) 100 2.12 0 0 22,700 24,250 21,150
24/11/2025 24,400 -0.25 (-1.01%) 2,700 65.93 0 0 24,650 26,350 22,950
21/11/2025 24,650 0.25 (1.02%) 5,300 129.88 0 0 24,400 26,100 22,700
20/11/2025 24,400 1.45 (6.32%) 2,800 68.15 0 0 22,950 24,550 21,350
19/11/2025 22,950 1.5 (6.99%) 1,800 41.13 0 0 21,450 22,950 19,950
18/11/2025 21,450 -1.55 (-6.74%) 1,300 29.28 0 0 23,000 24,600 21,400
17/11/2025 23,000 1.3 (5.99%) 5,000 112.9 0 0 21,700 23,200 20,200
14/11/2025 21,700 -1.5 (-6.47%) 500 11.36 0 0 23,200 24,800 21,600
13/11/2025 23,200 0.4 (1.75%) 2,400 55.32 0 0 22,800 24,350 21,250
12/11/2025 22,800 1.2 (5.56%) 3,200 70.31 0 0 21,600 23,100 20,100
11/11/2025 21,600 1.3 (6.4%) 6,300 136.05 0 0 20,300 21,700 18,900
10/11/2025 20,300 0.2 (1.%) 1,900 38.53 0 0 20,100 21,500 18,700
07/11/2025 20,100 0.1 (0.5%) 8,400 172.04 0 0 20,000 21,400 18,600
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
05/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
04/11/2025 20,000 0.5 (2.56%) 300 6 0 0 19,500 20,850 18,150
03/11/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
31/10/2025 19,500 0.1 (0.52%) 100 1.95 0 0 19,400 20,750 18,050
30/10/2025 19,400 0 (0%) 0 0 0 0 19,400 20,750 18,050
29/10/2025 19,400 -0.25 (-1.27%) 200 3.89 0 0 19,650 21,000 18,300
28/10/2025 19,650 0.35 (1.81%) 200 3.9 0 0 19,300 20,650 17,950
27/10/2025 19,300 -0.2 (-1.03%) 300 5.79 0 0 19,500 20,850 18,150
24/10/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
23/10/2025 19,500 1.2 (6.56%) 300 5.73 0 0 18,300 19,550 17,050
22/10/2025 18,300 -0.3 (-1.61%) 1,300 24.14 0 0 18,600 19,900 17,300
21/10/2025 18,600 -0.25 (-1.33%) 2,000 37.22 0 0 18,850 20,150 17,550
20/10/2025 18,850 0.05 (0.27%) 400 7.47 0 0 18,800 20,100 17,500
17/10/2025 18,800 0.25 (1.35%) 900 16.82 0 0 18,550 19,800 17,300
16/10/2025 18,550 0 (0%) 0 0 0 0 18,550 19,800 17,300
15/10/2025 18,550 -0.95 (-4.87%) 1,500 28.25 0 0 19,500 20,850 18,150
14/10/2025 19,500 0.7 (3.72%) 300 5.85 0 0 18,800 20,100 17,500
13/10/2025 18,800 0 (0%) 0 0 0 0 18,800 20,100 17,500
10/10/2025 18,800 -0.65 (-3.34%) 4,000 73.44 0 0 19,450 20,800 18,100
09/10/2025 19,450 0.05 (0.26%) 900 17.57 0 0 19,400 20,750 18,050
08/10/2025 19,400 0.75 (4.02%) 900 17.47 0 0 18,650 19,950 17,350
07/10/2025 18,650 0.25 (1.36%) 200 3.81 0 0 18,400 19,650 17,150
06/10/2025 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
03/10/2025 18,400 -1.25 (-6.36%) 4,400 80.96 0 0 19,650 21,000 18,300
02/10/2025 19,650 -0.15 (-0.76%) 700 13.76 0 0 19,800 21,150 18,450
01/10/2025 19,800 0.35 (1.8%) 3,100 61.09 0 0 19,450 20,800 18,100
30/09/2025 19,450 0 (0%) 0 0 0 0 19,450 20,800 18,100
29/09/2025 19,450 -0.05 (-0.26%) 500 9.27 0 0 19,500 20,850 18,150
26/09/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
25/09/2025 19,500 0 (0%) 1,000 19.5 0 0 19,500 20,850 18,150
24/09/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
23/09/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
22/09/2025 19,500 -0.4 (-2.01%) 600 11.72 0 0 19,900 21,250 18,550
19/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
18/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
17/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
16/09/2025 19,900 -0.05 (-0.25%) 900 17.91 0 0 19,950 21,300 18,600
15/09/2025 19,950 -0.05 (-0.25%) 500 9.78 0 0 20,000 21,400 18,600

Historical Data-ko - BSC

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