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
14/09/2026 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
11/09/2026 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
10/09/2026 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
09/09/2026 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
08/09/2026 27,400 -0.2 (-0.72%) 3,800 98.94 0 0 27,600 29,500 25,700
07/09/2026 27,600 1.2 (4.55%) 400 10.59 0 0 26,400 28,200 24,600
04/09/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
03/09/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
28/08/2026 26,400 -0.1 (-0.38%) 1,700 44.93 0 0 26,500 28,350 24,650
27/08/2026 26,500 0.2 (0.76%) 700 18.55 0 0 26,300 28,100 24,500
26/08/2026 26,300 0 (0%) 600 15.78 0 0 26,300 28,100 24,500
25/08/2026 26,300 0 (0%) 0 0 0 0 26,300 28,100 24,500
24/08/2026 26,300 0 (0%) 0 0 0 0 26,300 28,100 24,500
21/08/2026 26,300 0.15 (0.57%) 100 2.63 0 0 26,150 27,950 24,350
20/08/2026 26,150 0 (0%) 1,000 26.19 0 0 26,150 27,950 24,350
19/08/2026 26,150 0 (0%) 0 0 0 0 26,150 27,950 24,350
18/08/2026 26,150 0 (0%) 0 0 0 0 26,150 27,950 24,350
17/08/2026 26,150 -0.35 (-1.32%) 200 5.24 0 0 26,500 28,350 24,650
14/08/2026 26,500 -1.5 (-5.36%) 200 5.27 0 0 28,000 29,950 26,050
13/08/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
12/08/2026 28,000 0 (0%) 100 2.8 0 0 28,000 29,950 26,050
11/08/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
10/08/2026 28,000 -0.3 (-1.06%) 5,000 140 0 0 28,300 30,250 26,350
07/08/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
06/08/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
05/08/2026 28,300 1.3 (4.81%) 1,000 28.03 0 0 27,000 28,850 25,150
04/08/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
03/08/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
31/07/2026 27,000 -0.5 (-1.82%) 5,100 137.75 0 0 27,500 29,400 25,600
30/07/2026 27,500 0.1 (0.36%) 3,000 82.5 0 0 27,400 29,300 25,500
29/07/2026 27,400 0.1 (0.37%) 6,000 164.26 0 0 27,300 29,200 25,400
28/07/2026 27,300 -0.1 (-0.36%) 800 21.83 0 0 27,400 29,300 25,500
27/07/2026 27,400 0 (0%) 0 0 0 0 27,400 29,300 25,500
24/07/2026 27,400 1.4 (5.38%) 2,400 62.96 0 0 26,000 27,800 24,200
23/07/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
22/07/2026 26,000 0 (0%) 300 7.95 0 0 26,000 27,800 24,200
21/07/2026 26,000 0 (0%) 7,300 189.65 0 0 26,000 27,800 24,200
20/07/2026 26,000 -1 (-3.7%) 1,800 47.8 0 0 27,000 28,850 25,150
17/07/2026 27,000 0 (0%) 200 5.4 0 0 27,000 28,850 25,150
16/07/2026 27,000 -0.3 (-1.1%) 2,800 73.08 0 0 27,300 29,200 25,400
15/07/2026 27,300 -1.2 (-4.21%) 700 19.22 0 0 28,500 30,450 26,550
14/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
13/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
10/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
09/07/2026 28,500 0 (0%) 2,100 59.81 0 0 28,500 30,450 26,550
08/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
07/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
06/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
03/07/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
02/07/2026 28,500 0 (0%) 100 2.85 0 0 28,500 30,450 26,550
01/07/2026 28,500 -0.1 (-0.35%) 100 2.85 0 0 28,600 30,600 26,600
30/06/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
29/06/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
26/06/2026 28,600 -0.4 (-1.38%) 900 25.82 0 0 29,000 31,000 27,000
25/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
24/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
23/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
22/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
19/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
18/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
17/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
16/06/2026 29,000 1 (3.57%) 100 2.9 0 0 28,000 29,950 26,050
15/06/2026 28,000 0 (0%) 1,600 44.8 0 0 28,000 29,950 26,050
12/06/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
11/06/2026 28,000 0.3 (1.08%) 100 2.8 0 0 27,700 29,600 25,800
10/06/2026 27,700 1.2 (4.53%) 100 2.77 0 0 26,500 28,350 24,650
09/06/2026 26,500 0.6 (2.32%) 6,000 157.5 0 0 25,900 27,700 24,100
08/06/2026 26,900 -1.65 (-5.78%) 600 16.8 0 0 28,550 30,500 26,600
05/06/2026 28,550 -0.35 (-1.21%) 100 2.86 0 0 28,900 30,900 26,900
04/06/2026 28,900 0.3 (1.05%) 400 11.53 0 0 28,600 30,600 26,600
03/06/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
02/06/2026 28,600 0 (0%) 500 14.3 0 0 28,600 30,600 26,600
01/06/2026 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
29/05/2026 28,600 1.5 (5.54%) 400 11.44 0 0 27,100 28,950 25,250
28/05/2026 27,100 -1.4 (-4.91%) 1,100 29.82 0 0 28,500 30,450 26,550
27/05/2026 28,500 0.7 (2.52%) 200 5.7 0 0 27,800 29,700 25,900
26/05/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
25/05/2026 27,800 1.55 (5.9%) 6,500 171.96 0 0 26,250 28,050 24,450
22/05/2026 26,250 0 (0%) 0 0 0 0 26,250 28,050 24,450
21/05/2026 26,250 -1.2 (-4.37%) 1,200 31.42 0 0 27,450 29,350 25,550
20/05/2026 27,450 0.3 (1.1%) 100 2.75 0 0 27,150 29,050 25,250
19/05/2026 27,150 0 (0%) 0 0 0 0 27,150 29,050 25,250
18/05/2026 27,150 -0.85 (-3.04%) 100 2.72 0 0 28,000 29,950 26,050
15/05/2026 28,000 -0.5 (-1.75%) 1,700 47.54 0 0 28,500 30,450 26,550
14/05/2026 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
13/05/2026 28,500 0.5 (1.79%) 500 14.25 0 0 28,000 29,950 26,050
12/05/2026 28,000 0 (0%) 1,900 53.2 0 0 28,000 29,950 26,050
11/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
08/05/2026 28,000 0 (0%) 100 2.8 0 0 28,000 29,950 26,050
07/05/2026 28,000 0 (0%) 3,000 83.4 0 0 28,000 29,950 26,050
06/05/2026 28,000 0 (0%) 600 16.58 0 0 28,000 29,950 26,050
05/05/2026 28,000 0.5 (1.82%) 2,000 53.3 0 0 27,500 29,400 25,600
04/05/2026 27,500 -1.5 (-5.17%) 15,000 412.5 0 0 29,000 31,000 27,000
29/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
28/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
24/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
23/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
22/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
21/04/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
20/04/2026 29,000 0.8 (2.84%) 12,200 353.73 0 0 28,200 30,150 26,250
17/04/2026 28,200 0 (0%) 100 2.82 0 0 28,200 30,150 26,250
16/04/2026 28,200 -0.1 (-0.35%) 5,500 156.6 0 0 28,300 30,250 26,350
15/04/2026 28,300 0.7 (2.54%) 700 19.57 0 0 27,600 29,500 25,700
14/04/2026 27,600 -0.85 (-2.99%) 900 25.08 0 0 28,450 30,400 26,500
13/04/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
10/04/2026 28,450 -0.2 (-0.7%) 15,100 429.82 0 0 28,650 30,650 26,650
09/04/2026 28,650 0.65 (2.32%) 100 2.87 0 0 28,000 29,950 26,050
08/04/2026 28,000 1.2 (4.48%) 3,800 106.4 0 0 26,800 28,650 24,950
07/04/2026 26,800 0.9 (3.47%) 1,600 41.82 0 0 25,900 27,700 24,100
06/04/2026 25,900 -1.1 (-4.07%) 2,000 53.54 0 0 27,000 28,850 25,150
03/04/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
02/04/2026 27,000 0 (0%) 900 24.3 0 0 27,000 28,850 25,150
01/04/2026 27,000 -0.5 (-1.82%) 1,300 36.3 0 0 27,500 29,400 25,600
31/03/2026 27,500 0 (0%) 1,000 27.5 0 0 27,500 29,400 25,600
30/03/2026 27,500 0 (0%) 1,500 40.85 0 0 27,500 29,400 25,600
27/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
26/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
25/03/2026 27,500 -0.5 (-1.79%) 1,000 27.5 0 0 28,000 29,950 26,050
24/03/2026 28,000 0.4 (1.45%) 2,600 72.8 0 0 27,600 29,500 25,700
23/03/2026 27,600 -0.8 (-2.82%) 500 13.92 0 0 28,400 30,350 26,450
20/03/2026 28,400 0.9 (3.27%) 18,100 507.6 0 0 27,500 29,400 25,600
19/03/2026 27,500 0 (0%) 700 19.25 0 0 27,500 29,400 25,600
18/03/2026 27,500 -0.5 (-1.79%) 700 19.25 0 0 28,000 29,950 26,050
17/03/2026 28,000 0.15 (0.54%) 5,500 152.94 0 0 27,850 29,750 25,950
16/03/2026 27,850 -0.15 (-0.54%) 300 8.48 0 0 28,000 29,950 26,050

Historical Data-ko - BSC

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