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
23/02/2026 17,000 0.1 (0.59%) 2,710 46.17 0 0 16,900 18,500 15,300
16/02/2026 16,900 0 (0%) 0 0 0 0 16,900 0 0
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%) 200 3.23 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%) 0 0 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
08/10/2025 16,600 -0.4 (-2.35%) 200 3.32 0 0 17,000 18,700 15,300
07/10/2025 17,000 -0.2 (-1.16%) 1,000 17 0 0 17,200 18,900 15,500
06/10/2025 17,200 0 (0%) 600 10.32 0 0 17,200 18,900 15,500
03/10/2025 17,200 -0.3 (-1.71%) 320 5.54 0 0 17,500 19,200 15,800
02/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
01/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
30/09/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
29/09/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
26/09/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
25/09/2025 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
24/09/2025 17,500 -0.5 (-2.78%) 300 5.25 0 0 18,000 19,800 16,200
23/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
22/09/2025 18,000 0 (0%) 1,000 18 0 0 18,000 19,800 16,200
19/09/2025 18,000 0 (0%) 50 0.91 0 0 18,000 19,800 16,200
18/09/2025 18,000 0 (0%) 35 0.63 0 0 18,000 19,800 16,200
17/09/2025 18,000 1 (5.88%) 2,001 35.42 0 0 17,000 18,700 15,300
16/09/2025 17,000 -0.7 (-3.95%) 101 1.72 0 0 17,700 19,400 16,000
15/09/2025 17,700 1.1 (6.63%) 400 7.08 0 0 16,600 18,200 15,000
12/09/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
11/09/2025 16,600 0.1 (0.61%) 4,400 73.04 0 0 16,500 18,100 14,900
10/09/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
09/09/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
08/09/2025 16,500 -0.4 (-2.37%) 1,000 16.78 0 0 16,900 18,500 15,300
05/09/2025 16,900 -0.1 (-0.59%) 301 5.1 0 0 17,000 18,700 15,300
04/09/2025 17,000 -0.7 (-3.95%) 1,400 23.8 0 0 17,700 19,400 16,000
03/09/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/08/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
28/08/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
27/08/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
26/08/2025 17,700 0.7 (4.12%) 200 3.48 0 0 17,000 18,700 15,300
25/08/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300

Historical Data-ko - BSC

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