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
17/09/2026 25,300 -1.75 (-6.47%) 200 5.42 0 0 27,050 28,900 25,200
16/09/2026 27,050 0.3 (1.12%) 200 5.57 0 0 26,750 28,600 24,900
15/09/2026 26,750 -1.2 (-4.29%) 300 8.27 0 0 27,950 29,900 26,000
14/09/2026 27,950 0.1 (0.36%) 200 5.6 0 0 27,850 29,750 25,950
11/09/2026 27,850 1.8 (6.91%) 300 8.03 0 0 26,050 27,850 24,250
10/09/2026 26,050 0 (0%) 0 0 0 0 26,050 27,850 24,250
09/09/2026 26,050 0 (0%) 0 0 0 0 26,050 27,850 24,250
08/09/2026 26,050 -0.3 (-1.14%) 100 2.61 0 0 26,350 28,150 24,550
07/09/2026 26,350 0 (0%) 0 0 0 0 26,350 28,150 24,550
04/09/2026 26,350 0 (0%) 0 0 0 0 26,350 28,150 24,550
03/09/2026 26,350 -0.65 (-2.41%) 100 2.64 0 0 27,000 28,850 25,150
28/08/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
27/08/2026 27,000 -1.2 (-4.26%) 200 5.52 0 0 28,200 30,150 26,250
26/08/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
25/08/2026 28,200 -1.65 (-5.53%) 1,200 37.51 0 0 29,850 31,900 27,800
24/08/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
21/08/2026 29,850 1.95 (6.99%) 300 8.59 0 0 27,900 29,850 25,950
20/08/2026 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
19/08/2026 27,900 -1.75 (-5.9%) 100 2.79 0 0 29,650 31,700 27,600
18/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
17/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
14/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
13/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
12/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
11/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
10/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
07/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
06/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
05/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
04/08/2026 29,650 0 (0%) 1,200 35.58 0 0 29,650 31,700 27,600
03/08/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
31/07/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
30/07/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
29/07/2026 29,650 0 (0%) 0 0 0 0 29,650 31,700 27,600
28/07/2026 29,650 -2.2 (-6.91%) 1,000 29.65 0 0 31,850 34,050 29,650
27/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
24/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
23/07/2026 31,850 0 (0%) 0 0 0 0 31,850 34,050 29,650
22/07/2026 31,850 2.05 (6.88%) 1,700 54.1 0 0 29,800 31,850 27,750
21/07/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
20/07/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
17/07/2026 29,800 -2.2 (-6.88%) 400 11.92 0 0 32,000 34,200 29,800
16/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
15/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
14/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
13/07/2026 32,000 2 (6.67%) 2,000 64.01 0 0 30,000 32,100 27,900
10/07/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
09/07/2026 30,000 0 (0%) 100 3 0 0 30,000 32,100 27,900
08/07/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
07/07/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
06/07/2026 30,000 -2.25 (-6.98%) 100 3 0 0 32,250 34,500 30,000
03/07/2026 32,250 0 (0%) 0 0 0 0 32,250 34,500 30,000
02/07/2026 32,250 0 (0%) 0 0 0 0 32,250 34,500 30,000
01/07/2026 32,250 2.1 (6.97%) 500 16.07 0 0 30,150 32,250 28,050
30/06/2026 30,150 0 (0%) 0 0 0 0 30,150 32,250 28,050
29/06/2026 30,150 0 (0%) 0 0 0 0 30,150 32,250 28,050
26/06/2026 30,150 -2.25 (-6.94%) 1,100 33.17 0 0 32,400 34,650 30,150
25/06/2026 32,400 2.1 (6.93%) 100 3.24 0 0 30,300 32,400 28,200
24/06/2026 30,300 0 (0%) 100 3.03 0 0 30,300 32,400 28,200
23/06/2026 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
22/06/2026 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
19/06/2026 30,300 -2.25 (-6.91%) 1,100 33.34 0 0 32,550 34,800 30,300
18/06/2026 32,550 2.1 (6.9%) 200 6.51 0 0 30,450 32,550 28,350
17/06/2026 30,450 1.95 (6.84%) 100 3.05 0 0 28,500 30,450 26,550
16/06/2026 28,500 -1.85 (-6.1%) 1,400 44.45 0 0 30,350 32,450 28,250
15/06/2026 30,350 0 (0%) 0 0 0 0 30,350 32,450 28,250
12/06/2026 30,350 -2.25 (-6.9%) 700 22.83 0 0 32,600 34,850 30,350
11/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
10/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
09/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
08/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
05/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
04/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
03/06/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
02/06/2026 32,600 0 (0%) 200 6.52 0 0 32,600 34,850 30,350
01/06/2026 32,600 1.6 (5.16%) 700 22.67 0 0 31,000 33,150 28,850
29/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
28/05/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
27/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
26/05/2026 31,000 2 (6.9%) 1,100 34.1 0 0 29,000 31,000 27,000
25/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
22/05/2026 29,000 0 (0%) 200 5.8 0 0 29,000 31,000 27,000
21/05/2026 29,000 -2 (-6.45%) 200 5.81 0 0 31,000 33,150 28,850
20/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
19/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
18/05/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
15/05/2026 31,000 1.2 (4.03%) 100 3.1 0 0 29,800 31,850 27,750
14/05/2026 29,800 -2.2 (-6.88%) 500 14.9 0 0 32,000 34,200 29,800
13/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
12/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
11/05/2026 32,000 1 (3.23%) 300 9.4 0 0 31,000 33,150 28,850
08/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
07/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
06/05/2026 31,000 -1.5 (-4.62%) 100 3.1 0 0 32,500 34,750 30,250
05/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
04/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
29/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
28/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
24/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
23/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
22/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
21/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
20/04/2026 32,500 -0.4 (-1.22%) 200 6.5 0 0 32,900 35,200 30,600
17/04/2026 32,900 1.65 (5.28%) 100 3.29 0 0 31,250 33,400 29,100
16/04/2026 31,250 0 (0%) 0 0 0 0 31,250 33,400 29,100
15/04/2026 31,250 1.85 (6.29%) 400 11.97 0 0 29,400 31,450 27,350
14/04/2026 29,400 0 (0%) 0 0 0 0 29,400 31,450 27,350
13/04/2026 29,400 0 (0%) 0 0 0 0 29,400 31,450 27,350
10/04/2026 29,400 1.9 (6.91%) 100 2.94 0 0 27,500 29,400 25,600
09/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
08/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
07/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
06/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
03/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
02/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
01/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
31/03/2026 27,500 -0.05 (-0.18%) 3,000 86.56 0 0 27,550 29,450 25,650
30/03/2026 27,550 0 (0%) 300 8.27 0 0 27,550 29,450 25,650
27/03/2026 27,550 0 (0%) 0 0 0 0 27,550 29,450 25,650
26/03/2026 27,550 -1.45 (-5%) 600 16.76 0 0 29,000 31,000 27,000
25/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
24/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
23/03/2026 29,000 -1.85 (-6.%) 1,200 34.72 0 0 30,850 33,000 28,700
20/03/2026 30,850 2 (6.93%) 2,600 78.6 0 0 28,850 30,850 26,850
19/03/2026 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
18/03/2026 28,850 1.85 (6.85%) 3,400 94.29 0 0 27,000 28,850 25,150
17/03/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150

Historical Data-ko - BSC

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