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
16/06/2026 22,400 0 (0%) 0 0 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
12/02/2026 22,700 0 (0%) 900 20.43 0 0 22,700 26,100 19,300
11/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
10/02/2026 22,900 0.2 (0.88%) 900 20.45 0 0 22,700 26,100 19,300
09/02/2026 22,700 0 (0%) 400 9.08 0 0 22,700 26,100 19,300
06/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
05/02/2026 22,700 0 (0%) 80 2 0 0 22,700 26,100 19,300
04/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
03/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
02/02/2026 22,700 0 (0%) 100 2.27 0 0 22,700 26,100 19,300
30/01/2026 22,500 -0.2 (-0.88%) 1,801 40.89 0 0 22,700 26,100 19,300
29/01/2026 22,800 0.2 (0.88%) 1,080 24.46 0 0 22,600 25,900 19,300
28/01/2026 22,600 0 (0%) 1,200 27.12 0 0 22,600 25,900 19,300
27/01/2026 22,500 0 (0%) 200 4.51 0 0 22,500 25,800 19,200
26/01/2026 22,500 0 (0%) 2,201 49.52 0 0 22,500 25,800 19,200
23/01/2026 22,500 0 (0%) 1,600 36 0 0 22,500 25,800 19,200
22/01/2026 22,500 0 (0%) 4,800 108 0 0 22,500 25,800 19,200
21/01/2026 22,400 0 (0%) 5,200 116.75 0 0 22,400 25,700 19,100
20/01/2026 22,500 0.1 (0.45%) 4,300 96.44 0 0 22,400 25,700 19,100
19/01/2026 22,500 0.6 (2.74%) 4,600 103.25 0 0 21,900 25,100 18,700
16/01/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
15/01/2026 22,000 0 (0%) 14,115 309.74 0 0 22,000 25,300 18,700
14/01/2026 22,000 0.9 (4.27%) 100 2.2 0 0 21,100 24,200 18,000
13/01/2026 21,100 0 (0%) 2,000 42.2 0 0 21,100 24,200 18,000
12/01/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
09/01/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
08/01/2026 21,500 -0.5 (-2.27%) 1,400 29.53 0 0 22,000 25,300 18,700
07/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
06/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
31/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/12/2025 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
29/12/2025 22,000 0.4 (1.85%) 100 2.2 0 0 21,600 24,800 18,400
26/12/2025 21,600 0 (0%) 200 4.32 0 0 21,600 24,800 18,400
25/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
24/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/12/2025 21,600 0 (0%) 1,000 21.6 390,000 9,399 21,600 24,800 18,400
22/12/2025 21,600 0.6 (2.86%) 100 2.16 0 0 21,000 24,100 17,900
19/12/2025 21,000 0 (0%) 0 0 410,000 9,881 21,000 24,100 17,900
18/12/2025 21,000 -1 (-4.55%) 1,500 31.5 460,000 11,086 22,000 25,300 18,700
17/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/12/2025 22,000 0 (0%) 5 0.11 0 0 22,000 25,300 18,700

Historical Data-ko - BSC

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