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
13/08/2026 24,500 0 (0%) 2 0.05 0 0 24,500 28,100 20,900
12/08/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/08/2026 24,500 -0.6 (-2.39%) 8,000 196 0 0 25,100 28,800 21,400
10/08/2026 25,100 0.4 (1.62%) 1,600 40.16 0 0 24,700 28,400 21,000
07/08/2026 24,500 0 (0%) 10,700 264.52 0 0 24,500 28,100 20,900
06/08/2026 24,500 -0.5 (-2%) 4,900 120.05 0 0 25,000 28,700 21,300
05/08/2026 25,000 0.6 (2.46%) 3,500 87.5 0 0 24,400 28,000 20,800
04/08/2026 24,400 0 (0%) 6,200 151.28 0 0 24,400 28,000 20,800
03/08/2026 24,500 0.3 (1.24%) 13,000 317.36 0 0 24,200 27,800 20,600
31/07/2026 24,200 0 (0%) 700 16.94 0 0 24,200 27,800 20,600
30/07/2026 24,200 0 (0%) 21,700 525.14 0 0 24,200 27,800 20,600
29/07/2026 24,000 -0.5 (-2.04%) 74,000 1,790 0 0 24,500 28,100 20,900
28/07/2026 24,500 0 (0%) 3,200 78.4 0 0 24,500 28,100 20,900
27/07/2026 24,500 1 (4.26%) 20,000 490 0 0 23,500 27,000 20,000
24/07/2026 24,000 0.2 (0.84%) 30,000 703.8 0 0 23,800 27,300 20,300
23/07/2026 23,500 -0.5 (-2.08%) 37,000 879.85 0 0 24,000 27,600 20,400
22/07/2026 24,000 -0.5 (-2.04%) 22,700 545.42 0 0 24,500 28,100 20,900
21/07/2026 24,500 0.5 (2.08%) 4,100 100.45 0 0 24,000 27,600 20,400
20/07/2026 24,000 0.6 (2.56%) 4,200 100.81 0 0 23,400 26,900 19,900
17/07/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
16/07/2026 23,000 -0.5 (-2.13%) 3,700 86.6 0 0 23,500 27,000 20,000
15/07/2026 24,000 0.5 (2.13%) 1,500 35.3 0 0 23,500 27,000 20,000
14/07/2026 23,500 0.1 (0.43%) 1,800 42.3 0 0 23,400 26,900 19,900
13/07/2026 23,000 0.4 (1.77%) 800 18.7 0 0 22,600 25,900 19,300
10/07/2026 23,300 -0.7 (-2.92%) 1,300 29.37 0 0 24,000 27,600 20,400
09/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/07/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
01/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/06/2026 24,000 0 (0%) 400 9.6 686,456 17,819.86 24,000 27,600 20,400
26/06/2026 24,000 0 (0%) 3,900 93.42 2,707,094 70,384.44 24,000 27,600 20,400
25/06/2026 24,000 1.9 (8.6%) 1,500 36 0 0 22,100 25,400 18,800
24/06/2026 22,100 -1.9 (-7.92%) 7,000 154.7 5,204,430 135,315.18 24,000 27,600 20,400
23/06/2026 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
22/06/2026 24,000 0 (0%) 8,300 199.2 0 0 24,000 27,600 20,400
19/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/06/2026 24,000 0 (0%) 0 0 1,653,100 42,980.6 24,000 27,600 20,400
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/06/2026 24,000 1.6 (7.14%) 100 2.4 0 0 22,400 25,700 19,100
15/06/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
12/06/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
11/06/2026 22,000 -2 (-8.33%) 4,500 101 0 0 24,000 27,600 20,400
10/06/2026 24,000 0.2 (0.84%) 1,000 24 0 0 23,800 27,300 20,300
09/06/2026 24,000 2 (9.09%) 12,100 287.95 0 0 22,000 25,300 18,700
08/06/2026 22,000 0 (0%) 2,000 44 0 0 22,000 25,300 18,700
05/06/2026 22,000 0 (0%) 500 11 0 0 22,000 25,300 18,700
04/06/2026 22,000 1 (4.76%) 100 2.2 0 0 21,000 24,100 17,900
03/06/2026 21,000 0 (0%) 0 0 851,450 20,434.8 21,000 24,100 17,900
02/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/05/2026 21,000 -2 (-8.7%) 300 6.3 0 0 23,000 26,400 19,600
27/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/05/2026 23,000 2.1 (10.05%) 5,500 126.5 0 0 20,900 24,000 17,800
22/05/2026 20,900 -3.6 (-14.69%) 300 6.27 0 0 24,500 28,100 20,900
21/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
20/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
19/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
18/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
15/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
14/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
13/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
12/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
08/05/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
07/05/2026 24,500 1.8 (7.93%) 100 2.45 0 0 22,700 26,100 19,300
06/05/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
05/05/2026 22,700 0 (0%) 700 15.89 0 0 22,700 26,100 19,300
04/05/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
29/04/2026 22,700 2.9 (14.65%) 100 2.27 0 0 19,800 22,700 16,900
28/04/2026 19,800 -2.7 (-12%) 19,000 376.2 0 0 22,500 25,800 19,200
24/04/2026 22,500 0.2 (0.9%) 100 2.25 0 0 22,300 25,600 19,000
23/04/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
22/04/2026 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
21/04/2026 23,000 2.8 (13.86%) 2,500 55.82 0 0 20,200 23,200 17,200
20/04/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
17/04/2026 20,000 -3.2 (-13.79%) 2,700 54.58 0 0 23,200 26,600 19,800
16/04/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
15/04/2026 23,200 0 (0%) 100 2.32 0 0 23,200 26,600 19,800
14/04/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
13/04/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
10/04/2026 23,200 0.2 (0.87%) 500 11.6 0 0 23,000 26,400 19,600
09/04/2026 23,000 0 (0%) 20 0.4 0 0 23,000 26,400 19,600
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/04/2026 23,000 -1 (-4.17%) 200 4.6 0 0 24,000 27,600 20,400
06/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/04/2026 24,000 0 (0%) 300 7.2 0 0 24,000 27,600 20,400
31/03/2026 24,000 1.1 (4.8%) 9,200 220.78 0 0 22,900 26,300 19,500
30/03/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
27/03/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
26/03/2026 22,500 -1.4 (-5.86%) 5,104 116.89 0 0 23,900 27,400 20,400
25/03/2026 23,900 1.4 (6.22%) 500 11.95 0 0 22,500 25,800 19,200
24/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/03/2026 22,500 -1.4 (-5.86%) 1,200 27 0 0 23,900 27,400 20,400
20/03/2026 23,900 1 (4.37%) 50,900 1,214.4 0 0 22,900 26,300 19,500
19/03/2026 22,500 -0.4 (-1.75%) 9,500 218.02 0 0 22,900 26,300 19,500
18/03/2026 22,500 -0.5 (-2.17%) 6,300 144.25 0 0 23,000 26,400 19,600
17/03/2026 23,000 0.5 (2.22%) 14,900 342.7 0 0 22,500 25,800 19,200
16/03/2026 22,500 -1 (-4.26%) 1,200 27 0 0 23,500 27,000 20,000
13/03/2026 23,600 0.1 (0.43%) 2,100 49.45 0 0 23,500 27,000 20,000
12/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/03/2026 23,500 0.7 (3.07%) 11,200 263.1 0 0 22,800 26,200 19,400
10/03/2026 23,000 0.5 (2.22%) 13,200 300.68 0 0 22,500 25,800 19,200
09/03/2026 22,500 0 (0%) 28,900 650.25 0 0 22,500 25,800 19,200
06/03/2026 22,500 0 (0%) 4,900 110.25 0 0 22,500 25,800 19,200
05/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
04/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
03/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
27/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/02/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
24/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/02/2026 22,500 -0.2 (-0.88%) 1,301 29.33 0 0 22,700 26,100 19,300
13/02/2026 22,700 0 (0%) 1,300 29.54 0 0 22,700 26,100 19,300

Historical Data-ko - BSC

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