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
20/03/2026 24,800 0 (0%) 30 0.84 0 0 24,800 28,500 21,100
19/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
18/03/2026 24,500 0 (0%) 600 14.85 0 0 24,500 28,100 20,900
17/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
16/03/2026 24,500 0 (0%) 4 0.09 0 0 24,500 28,100 20,900
13/03/2026 24,500 0 (0%) 2 0.05 0 0 24,500 28,100 20,900
12/03/2026 24,500 0 (0%) 100 2.45 0 0 24,500 28,100 20,900
11/03/2026 24,500 0 (0%) 102 2.5 0 0 24,500 28,100 20,900
10/03/2026 24,500 -0.3 (-1.21%) 1,201 29.42 0 0 24,800 28,500 21,100
09/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
06/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
05/03/2026 24,800 0.3 (1.22%) 100 2.48 0 0 24,500 28,100 20,900
04/03/2026 24,500 0.5 (2.08%) 100 2.45 0 0 24,000 27,600 20,400
03/03/2026 24,000 -0.3 (-1.23%) 2,700 64.8 0 0 24,300 27,900 20,700
02/03/2026 24,000 -0.6 (-2.44%) 741 17.96 0 0 24,600 28,200 21,000
27/02/2026 25,000 0 (0%) 500 12.3 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 3,000 75 0 0 25,000 28,700 21,300
25/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/02/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
23/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/02/2026 25,000 0 (0%) 0 0 1,400 29.82 25,000 28,700 21,300
12/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/02/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
09/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/02/2026 25,000 -0.1 (-0.4%) 200 5 0 0 25,100 28,800 21,400
04/02/2026 25,100 0 (0%) 100 2.51 0 0 25,100 28,800 21,400
03/02/2026 25,100 0.9 (3.72%) 100 2.51 0 0 24,200 27,800 20,600
02/02/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
30/01/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
29/01/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
28/01/2026 24,200 0.1 (0.41%) 1,400 33.91 0 0 24,100 27,700 20,500
27/01/2026 24,100 0 (0%) 1,600 38.56 0 0 24,100 27,700 20,500
26/01/2026 24,100 -0.1 (-0.41%) 200 4.82 0 0 24,200 27,800 20,600
23/01/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
22/01/2026 24,500 0 (0%) 1,200 29.04 0 0 24,500 28,100 20,900
21/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
20/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
19/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
16/01/2026 24,500 0.4 (1.66%) 200 4.9 0 0 24,100 27,700 20,500
15/01/2026 24,100 -0.4 (-1.63%) 1,100 26.51 0 0 24,500 28,100 20,900
14/01/2026 24,500 0.5 (2.08%) 500 12.25 0 0 24,000 27,600 20,400
13/01/2026 24,000 -3.1 (-11.44%) 100 2.4 0 0 27,100 31,100 23,100
12/01/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
09/01/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
08/01/2026 27,100 1.1 (4.23%) 300 8.13 0 0 26,000 29,900 22,100
07/01/2026 26,300 1.7 (6.91%) 300 7.81 0 0 24,600 28,200 21,000
06/01/2026 28,100 3.6 (14.69%) 6,100 149.81 0 0 24,500 28,100 20,900
05/01/2026 24,500 -0.2 (-0.81%) 400 9.81 0 0 24,700 28,400 21,000
31/12/2025 24,700 0.1 (0.41%) 100 2.47 0 0 24,600 28,200 21,000
30/12/2025 24,600 -0.1 (-0.4%) 1,000 24.6 0 0 24,700 28,400 21,000
29/12/2025 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
26/12/2025 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
25/12/2025 24,700 0.3 (1.23%) 100 2.47 0 0 24,400 28,000 20,800
24/12/2025 24,400 -0.2 (-0.81%) 200 4.88 0 0 24,600 28,200 21,000
23/12/2025 24,700 -0.2 (-0.8%) 800 19.69 0 0 24,900 28,600 21,200
22/12/2025 24,900 0.9 (3.75%) 100 2.49 0 0 24,000 27,600 20,400
19/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/12/2025 24,000 -0.2 (-0.83%) 10,010 240.25 0 0 24,200 27,800 20,600
17/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
16/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
15/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
12/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
11/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
10/12/2025 24,200 0 (0%) 13,800 333.96 0 0 24,200 27,800 20,600
09/12/2025 24,200 -0.6 (-2.42%) 6,900 167.01 0 0 24,800 28,500 21,100
08/12/2025 24,800 0.6 (2.48%) 100 2.48 0 0 24,200 27,800 20,600
05/12/2025 24,200 0 (0%) 5,600 135.58 0 0 24,200 27,800 20,600
04/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
03/12/2025 24,200 -0.3 (-1.22%) 9,500 229.9 0 0 24,500 28,100 20,900
02/12/2025 24,500 -0.3 (-1.21%) 500 12.25 0 0 24,800 28,500 21,100
01/12/2025 24,800 0.6 (2.48%) 100 2.48 0 0 24,200 27,800 20,600
28/11/2025 24,200 -0.5 (-2.02%) 7,600 183.88 0 0 24,700 28,400 21,000
27/11/2025 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
26/11/2025 24,700 0.7 (2.92%) 100 2.47 0 0 24,000 27,600 20,400
25/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/11/2025 24,800 0 (0%) 200 4.79 0 0 24,800 28,500 21,100
21/11/2025 24,800 0.8 (3.33%) 100 2.48 0 0 24,000 27,600 20,400
20/11/2025 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
19/11/2025 23,900 -0.6 (-2.45%) 2,000 47.94 0 0 24,500 28,100 20,900
18/11/2025 24,500 0 (0%) 300 7.35 0 0 24,500 28,100 20,900
17/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
14/11/2025 24,500 0 (0%) 600 14.7 0 0 24,500 28,100 20,900
13/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
12/11/2025 24,500 -0.4 (-1.61%) 9,800 240.1 0 0 24,900 28,600 21,200
11/11/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
10/11/2025 24,900 0.4 (1.63%) 143 3.54 0 0 24,500 28,100 20,900
07/11/2025 24,500 0.1 (0.41%) 10,012 245.17 0 0 24,400 28,000 20,800
06/11/2025 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
05/11/2025 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
04/11/2025 24,400 0.5 (2.09%) 102 2.49 0 0 23,900 27,400 20,400
03/11/2025 24,400 0.3 (1.24%) 1,700 40.65 0 0 24,100 27,700 20,500
31/10/2025 24,100 -0.4 (-1.63%) 201 4.84 700 14.63 24,500 28,100 20,900
30/10/2025 24,500 0 (0%) 11,900 291.59 0 0 24,500 28,100 20,900
29/10/2025 24,900 0.9 (3.75%) 304 7.45 0 0 24,000 27,600 20,400
28/10/2025 24,000 -0.9 (-3.61%) 300 7.2 0 0 24,900 28,600 21,200
27/10/2025 24,900 0.7 (2.89%) 203 5.05 0 0 24,200 27,800 20,600
24/10/2025 24,600 0.6 (2.5%) 500 12.11 0 0 24,000 27,600 20,400
23/10/2025 24,000 -0.8 (-3.23%) 2,100 50.48 0 0 24,800 28,500 21,100
22/10/2025 24,800 0.3 (1.22%) 100 2.48 0 0 24,500 28,100 20,900
21/10/2025 24,500 0 (0%) 3,400 83.3 0 0 24,500 28,100 20,900
20/10/2025 24,500 0 (0%) 15,600 382.24 0 0 24,500 28,100 20,900
17/10/2025 24,500 0 (0%) 5,600 137.08 0 0 24,500 28,100 20,900
16/10/2025 24,500 0.3 (1.24%) 500 12.23 0 0 24,200 27,800 20,600
15/10/2025 24,200 -0.7 (-2.81%) 2,700 65.36 0 0 24,900 28,600 21,200
14/10/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
13/10/2025 24,900 0.7 (2.89%) 110 2.74 0 0 24,200 27,800 20,600
10/10/2025 24,800 -0.1 (-0.4%) 3,537 85.72 0 0 24,900 28,600 21,200
09/10/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
08/10/2025 24,900 0.1 (0.4%) 100 2.49 0 0 24,800 28,500 21,100
07/10/2025 24,900 0 (0%) 1,501 37.23 0 0 24,900 28,600 21,200
06/10/2025 24,900 0.2 (0.81%) 100 2.49 0 0 24,700 28,400 21,000
03/10/2025 24,800 0.3 (1.22%) 500 12.34 0 0 24,500 28,100 20,900
02/10/2025 24,600 0 (0%) 5,501 134.56 0 0 24,600 28,200 21,000
01/10/2025 24,800 0 (0%) 2,200 54.03 0 0 24,800 28,500 21,100
30/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
29/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
26/09/2025 24,800 0 (0%) 10 0.25 0 0 24,800 28,500 21,100
25/09/2025 24,800 0.4 (1.64%) 400 9.9 0 0 24,400 28,000 20,800
24/09/2025 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
23/09/2025 24,500 0.1 (0.41%) 637 15.59 0 0 24,400 28,000 20,800
22/09/2025 24,300 -0.2 (-0.82%) 1,200 29.26 0 0 24,500 28,100 20,900

Historical Data-ko - BSC

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