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
09/04/2026 14,100 0.2 (1.44%) 2,700 38.01 0 0 13,900 15,200 12,600
08/04/2026 13,900 1.2 (9.45%) 303 4.07 0 0 12,700 13,900 11,500
07/04/2026 12,700 -1.4 (-9.93%) 2,856 36.8 0 0 14,100 15,500 12,700
06/04/2026 14,100 0 (0%) 2 0.03 0 0 14,100 15,500 12,700
03/04/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
02/04/2026 14,100 0 (0%) 504 7.11 0 0 14,100 15,500 12,700
01/04/2026 14,100 0 (0%) 900 12.68 0 0 14,100 15,500 12,700
31/03/2026 14,100 0 (0%) 200 2.82 0 0 14,100 15,500 12,700
30/03/2026 14,100 -0.1 (-0.7%) 1,700 23.97 0 0 14,200 15,600 12,800
27/03/2026 14,200 0 (0%) 12 0.17 0 0 14,200 15,600 12,800
26/03/2026 14,200 -0.4 (-2.74%) 1,600 22.72 0 0 14,600 16,000 13,200
25/03/2026 14,600 0.6 (4.29%) 1,300 18.98 0 0 14,000 15,400 12,600
24/03/2026 14,000 0 (0%) 4 0.06 0 0 14,000 15,400 12,600
23/03/2026 14,000 0 (0%) 2 0.03 0 0 14,000 15,400 12,600
20/03/2026 14,000 -0.7 (-4.76%) 2,481 33.38 0 0 14,700 16,100 13,300
19/03/2026 14,700 -0.1 (-0.68%) 205 3.02 0 0 14,800 16,200 13,400
18/03/2026 14,800 0.1 (0.68%) 100 1.48 0 0 14,700 16,100 13,300
17/03/2026 14,700 0 (0%) 1 0.02 0 0 14,700 16,100 13,300
16/03/2026 14,700 1.1 (8.09%) 400 5.68 0 0 13,600 14,900 12,300
13/03/2026 13,600 0 (0%) 4 0.06 0 0 13,600 14,900 12,300
12/03/2026 13,600 -1.1 (-7.48%) 800 11.18 0 0 14,700 16,100 13,300
11/03/2026 14,700 0.2 (1.38%) 105 1.54 0 0 14,500 15,900 13,100
10/03/2026 14,500 0 (0%) 610 8.85 0 0 14,500 15,900 13,100
09/03/2026 14,500 -0.5 (-3.33%) 639 9.22 0 0 15,000 16,500 13,500
06/03/2026 15,000 0.8 (5.63%) 300 4.5 0 0 14,200 15,600 12,800
05/03/2026 14,200 -0.8 (-5.33%) 2,601 36.7 0 0 15,000 16,500 13,500
04/03/2026 15,000 -0.7 (-4.46%) 2,509 38.69 0 0 15,700 17,200 14,200
03/03/2026 15,700 -0.4 (-2.48%) 651 10.32 0 0 16,100 17,700 14,500
02/03/2026 17,500 0 (0%) 5,674 98.62 0 0 17,500 19,200 15,800
27/02/2026 17,500 0.1 (0.57%) 2,200 38.38 0 0 17,400 19,100 15,700
26/02/2026 17,400 0.1 (0.58%) 2,312 40.24 0 0 17,300 19,000 15,600
25/02/2026 17,300 0.2 (1.17%) 2,209 38.38 0 0 17,100 18,800 15,400
24/02/2026 17,100 0.1 (0.59%) 4,650 79.35 0 0 17,000 18,700 15,300
23/02/2026 17,000 0.1 (0.59%) 2,710 46.17 0 0 16,900 18,500 15,300
13/02/2026 16,900 0.8 (4.97%) 10,100 163.65 0 0 16,100 17,700 14,500
12/02/2026 16,100 0.1 (0.63%) 1,700 27.22 0 0 16,000 17,600 14,400
11/02/2026 16,000 -0.1 (-0.62%) 600 9.64 0 0 16,100 17,700 14,500
10/02/2026 16,100 0 (0%) 200 3.22 0 0 16,100 17,700 14,500
09/02/2026 16,100 0 (0%) 100 1.61 0 0 16,100 17,700 14,500
06/02/2026 16,100 -0.2 (-1.23%) 100 1.61 0 0 16,300 17,900 14,700
05/02/2026 16,300 0.5 (3.16%) 400 6.16 0 0 15,800 17,300 14,300
04/02/2026 15,800 -0.1 (-0.63%) 1,100 16.88 0 0 15,900 17,400 14,400
03/02/2026 15,900 0.3 (1.92%) 238 3.77 0 0 15,600 17,100 14,100
02/02/2026 15,600 0 (0%) 900 14.04 0 0 15,600 17,100 14,100
30/01/2026 15,600 -0.1 (-0.64%) 1,500 22.91 0 0 15,700 17,200 14,200
29/01/2026 15,700 0 (0%) 201 3.16 0 0 15,700 17,200 14,200
28/01/2026 15,700 -0.2 (-1.26%) 338 5.21 0 0 15,900 17,400 14,400
27/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
26/01/2026 15,900 0 (0%) 101 1.61 0 0 15,900 17,400 14,400
23/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
22/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
21/01/2026 15,900 0 (0%) 101 1.61 0 0 15,900 17,400 14,400
20/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
19/01/2026 15,900 0 (0%) 211 3.35 0 0 15,900 17,400 14,400
16/01/2026 15,900 0 (0%) 501 7.97 0 0 15,900 17,400 14,400
15/01/2026 15,900 0 (0%) 110 1.75 0 0 15,900 17,400 14,400
14/01/2026 15,900 0.3 (1.92%) 321 5.1 0 0 15,600 17,100 14,100
13/01/2026 15,600 -0.4 (-2.5%) 1,900 30.04 0 0 16,000 17,600 14,400
12/01/2026 16,000 1 (6.67%) 1,101 17.55 0 0 15,000 16,500 13,500
09/01/2026 15,000 1.3 (9.49%) 2,800 42 0 0 13,700 15,000 12,400
08/01/2026 13,700 0 (0%) 59 0.89 0 0 13,700 15,000 12,400
07/01/2026 13,700 -1.4 (-9.27%) 5,700 81.71 0 0 15,100 16,600 13,600
06/01/2026 15,100 -0.9 (-5.63%) 621 9.81 0 0 16,000 17,600 14,400
05/01/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
31/12/2025 16,000 0.1 (0.63%) 1,000 16 0 0 15,900 17,400 14,400
30/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
29/12/2025 15,900 0 (0%) 600 9.54 0 0 15,900 17,400 14,400
26/12/2025 15,900 0 (0%) 1,006 16. 0 0 15,900 17,400 14,400
25/12/2025 15,900 -1 (-5.92%) 6,421 101.8 0 0 16,900 18,500 15,300
24/12/2025 16,900 0.9 (5.63%) 700 11.3 0 0 16,000 17,600 14,400
23/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
22/12/2025 16,000 -0.8 (-4.76%) 100 1.6 0 0 16,800 18,400 15,200
19/12/2025 16,800 1.2 (7.69%) 100 1.68 0 0 15,600 17,100 14,100
18/12/2025 15,600 1.2 (8.33%) 700 10.93 0 0 14,400 15,800 13,000
17/12/2025 14,400 0 (0%) 10 0.16 0 0 14,400 15,800 13,000
16/12/2025 14,400 0 (0%) 3,591 51.63 0 0 14,400 15,800 13,000
15/12/2025 14,400 -1.6 (-10%) 10,130 150.08 0 0 16,000 17,600 14,400
12/12/2025 16,000 0 (0%) 600 9.6 0 0 16,000 17,600 14,400
11/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
09/12/2025 16,000 0 (0%) 120 1.92 0 0 16,000 17,600 14,400
08/12/2025 16,000 0 (0%) 500 8 0 0 16,000 17,600 14,400
05/12/2025 16,000 0 (0%) 592 9.33 0 0 16,000 17,600 14,400
04/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
03/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
02/12/2025 16,000 0.5 (3.23%) 600 9.6 0 0 15,500 17,000 14,000
01/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
28/11/2025 15,500 0.2 (1.31%) 200 3.11 0 0 15,300 16,800 13,800
27/11/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
26/11/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
25/11/2025 15,300 -1.7 (-10%) 1,900 29.07 0 0 17,000 18,700 15,300
24/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
21/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
20/11/2025 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
19/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
14/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
13/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
12/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
11/11/2025 17,000 0.5 (3.03%) 102 1.73 0 0 16,500 18,100 14,900
10/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
07/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
06/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
05/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
04/11/2025 16,500 0 (0%) 1 0.02 0 0 16,500 18,100 14,900
03/11/2025 16,500 0 (0%) 10 0.17 0 0 16,500 18,100 14,900
31/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
30/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/10/2025 16,500 0 (0%) 39 0.64 0 0 16,500 18,100 14,900
28/10/2025 16,500 0 (0%) 1 0.02 0 0 16,500 18,100 14,900
27/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
23/10/2025 16,500 0 (0%) 56 0.86 0 0 16,500 18,100 14,900
22/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
21/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
17/10/2025 16,500 0 (0%) 100 1.65 0 0 16,500 18,100 14,900
16/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
15/10/2025 16,500 0.4 (2.48%) 300 4.93 0 0 16,100 17,700 14,500
14/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
13/10/2025 16,100 -0.5 (-3.01%) 200 3.26 0 0 16,600 18,200 15,000
10/10/2025 16,600 0 (0%) 1 0.02 0 0 16,600 18,200 15,000
09/10/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000

Historical Data-ko - BSC

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