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
17/03/2026 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
16/03/2026 16,700 0.5 (3.09%) 12,991 210.36 0 0 16,200 18,600 13,800
13/03/2026 16,300 0 (0%) 5,101 82.66 0 0 16,300 18,700 13,900
12/03/2026 16,500 0.4 (2.48%) 2,500 40.69 0 0 16,100 18,500 13,700
11/03/2026 16,100 0.1 (0.63%) 200 3.22 0 0 16,000 18,400 13,600
10/03/2026 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
09/03/2026 16,000 -0.6 (-3.61%) 7,108 113.89 0 0 16,600 19,000 14,200
06/03/2026 16,600 -0.1 (-0.6%) 1,100 18.26 0 0 16,700 19,200 14,200
05/03/2026 16,700 0.1 (0.6%) 102 1.7 0 0 16,600 19,000 14,200
04/03/2026 16,500 -0.2 (-1.2%) 3,138 52.21 0 0 16,700 19,200 14,200
03/03/2026 16,700 0 (0%) 3,800 63.49 0 0 16,700 19,200 14,200
02/03/2026 16,700 0 (0%) 6,200 103.42 0 0 16,700 19,200 14,200
27/02/2026 16,700 0.1 (0.6%) 9,400 156.95 0 0 16,600 19,000 14,200
26/02/2026 16,600 0.1 (0.61%) 401 6.65 0 0 16,500 18,900 14,100
25/02/2026 16,500 -0.1 (-0.6%) 8,610 142.29 0 0 16,600 19,000 14,200
24/02/2026 16,600 -0.1 (-0.6%) 2,308 38.36 0 0 16,700 19,200 14,200
23/02/2026 16,600 -0.4 (-2.35%) 5,720 95.43 0 0 17,000 19,500 14,500
13/02/2026 16,800 -0.2 (-1.18%) 4,617 78.26 0 0 17,000 19,500 14,500
12/02/2026 17,100 0.2 (1.18%) 1,412 24.04 0 0 16,900 19,400 14,400
11/02/2026 17,000 -0.3 (-1.73%) 7,811 132.15 0 0 17,300 19,800 14,800
10/02/2026 18,800 -0.2 (-1.05%) 9,110 171.58 0 0 19,000 21,800 16,200
09/02/2026 18,900 0.3 (1.61%) 27,020 514.15 0 0 18,600 21,300 15,900
06/02/2026 18,600 0.4 (2.2%) 5,904 109.63 0 0 18,200 20,900 15,500
05/02/2026 18,100 -0.5 (-2.69%) 3,305 60.05 0 0 18,600 21,300 15,900
04/02/2026 18,800 0.2 (1.08%) 1,110 20.67 0 0 18,600 21,300 15,900
03/02/2026 18,500 0.4 (2.21%) 20,635 384.08 0 0 18,100 20,800 15,400
02/02/2026 18,000 0.2 (1.12%) 18,200 328.9 0 0 17,800 20,400 15,200
30/01/2026 17,800 -0.1 (-0.56%) 701 12.5 0 0 17,900 20,500 15,300
29/01/2026 17,900 0.1 (0.56%) 100 1.79 0 0 17,800 20,400 15,200
28/01/2026 17,800 0 (0%) 4,059 72.23 0 0 17,800 20,400 15,200
27/01/2026 17,800 -0.1 (-0.56%) 4,000 71.2 0 0 17,900 20,500 15,300
26/01/2026 17,900 -0.1 (-0.56%) 4,203 75.43 0 0 18,000 20,700 15,300
23/01/2026 18,000 0 (0%) 800 14.42 0 0 18,000 20,700 15,300
22/01/2026 18,000 0.1 (0.56%) 1,000 18 0 0 17,900 20,500 15,300
21/01/2026 17,900 0 (0%) 10 0.18 0 0 17,900 20,500 15,300
20/01/2026 17,900 0.2 (1.13%) 2,504 44.77 0 0 17,700 20,300 15,100
19/01/2026 17,700 -0.1 (-0.56%) 203 3.59 0 0 17,800 20,400 15,200
16/01/2026 17,900 -0.2 (-1.1%) 21,100 375.71 0 0 18,100 20,800 15,400
15/01/2026 18,100 0.1 (0.56%) 1,506 27.19 0 0 18,000 20,700 15,300
14/01/2026 17,900 -0.1 (-0.56%) 6,257 112.56 0 0 18,000 20,700 15,300
13/01/2026 17,900 -0.1 (-0.56%) 205 3.68 0 0 18,000 20,700 15,300
12/01/2026 18,000 -0.1 (-0.55%) 312 5.61 0 0 18,100 20,800 15,400
09/01/2026 18,100 0.2 (1.12%) 1,726 31.17 0 0 17,900 20,500 15,300
08/01/2026 18,000 0.2 (1.12%) 300 5.38 0 0 17,800 20,400 15,200
07/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/01/2026 17,800 -0.1 (-0.56%) 2,613 46.51 0 0 17,900 20,500 15,300
05/01/2026 17,800 -0.1 (-0.56%) 900 16.1 0 0 17,900 20,500 15,300
31/12/2025 17,900 0 (0%) 501 8.97 0 0 17,900 20,500 15,300
30/12/2025 17,900 0 (0%) 500 8.95 0 0 17,900 20,500 15,300
29/12/2025 17,900 0 (0%) 1,500 26.9 0 0 17,900 20,500 15,300
26/12/2025 17,900 0 (0%) 100 1.79 0 0 17,900 20,500 15,300
25/12/2025 17,700 -0.3 (-1.67%) 1,310 23.44 0 0 18,000 20,700 15,300
24/12/2025 18,000 0.1 (0.56%) 500 8.98 0 0 17,900 20,500 15,300
23/12/2025 17,900 -0.1 (-0.56%) 200 3.58 0 0 18,000 20,700 15,300
22/12/2025 18,000 0.2 (1.12%) 1,601 28.76 0 0 17,800 20,400 15,200
19/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/12/2025 17,800 -0.1 (-0.56%) 415 7.4 0 0 17,900 20,500 15,300
17/12/2025 17,900 -0.1 (-0.56%) 205 3.67 0 0 18,000 20,700 15,300
16/12/2025 18,000 0 (0%) 600 10.8 0 0 18,000 20,700 15,300
15/12/2025 17,900 0.2 (1.13%) 9,500 170.63 0 0 17,700 20,300 15,100
12/12/2025 17,700 0 (0%) 2,600 46.03 0 0 17,700 20,300 15,100
11/12/2025 17,700 0 (0%) 1,205 21.33 0 0 17,700 20,300 15,100
10/12/2025 17,700 0 (0%) 2,700 47.79 0 0 17,700 20,300 15,100
09/12/2025 17,700 0 (0%) 2,801 49.58 0 0 17,700 20,300 15,100
08/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/12/2025 17,800 0 (0%) 714 12.61 0 0 17,800 20,400 15,200
04/12/2025 17,800 0.1 (0.56%) 4,500 79.95 0 0 17,700 20,300 15,100
03/12/2025 17,800 0.2 (1.14%) 600 10.63 0 0 17,600 20,200 15,000
02/12/2025 17,600 0 (0%) 3,300 58.08 0 0 17,600 20,200 15,000
01/12/2025 17,600 0 (0%) 1,600 28.16 0 0 17,600 20,200 15,000
28/11/2025 17,600 0 (0%) 4,200 73.92 0 0 17,600 20,200 15,000
27/11/2025 17,700 0.2 (1.14%) 4,000 70.56 0 0 17,500 20,100 14,900
26/11/2025 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
25/11/2025 17,500 -0.1 (-0.57%) 3,200 56.1 0 0 17,600 20,200 15,000
24/11/2025 17,600 0 (0%) 1,000 17.6 0 0 17,600 20,200 15,000
21/11/2025 17,600 0 (0%) 1 0.02 0 0 17,600 20,200 15,000
20/11/2025 17,500 -0.2 (-1.13%) 4,300 75.54 0 0 17,700 20,300 15,100
19/11/2025 17,700 0 (0%) 3,500 61.95 0 0 17,700 20,300 15,100
18/11/2025 17,700 0 (0%) 1,000 17.7 0 0 17,700 20,300 15,100
17/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/11/2025 17,700 0 (0%) 200 3.54 0 0 17,700 20,300 15,100
13/11/2025 17,700 0 (0%) 200 3.54 0 0 17,700 20,300 15,100
12/11/2025 17,700 0.3 (1.72%) 600 10.62 0 0 17,400 20,000 14,800
11/11/2025 17,400 -0.2 (-1.14%) 700 12.18 0 0 17,600 20,200 15,000
10/11/2025 17,500 0 (0%) 2,800 49.15 0 0 17,500 20,100 14,900
07/11/2025 17,500 -0.1 (-0.57%) 2,301 40.29 0 0 17,600 20,200 15,000
06/11/2025 17,600 0.1 (0.57%) 1,406 24.75 0 0 17,500 20,100 14,900
05/11/2025 17,400 -0.1 (-0.57%) 4,000 69.88 0 0 17,500 20,100 14,900
04/11/2025 17,500 -0.1 (-0.57%) 4,202 73.74 0 0 17,600 20,200 15,000
03/11/2025 17,600 0 (0%) 1,502 26.44 0 0 17,600 20,200 15,000
31/10/2025 17,600 0 (0%) 2,105 37.05 0 0 17,600 20,200 15,000
30/10/2025 17,600 0.1 (0.57%) 2,400 42.24 0 0 17,500 20,100 14,900
29/10/2025 17,500 0 (0%) 1,100 19.25 0 0 17,500 20,100 14,900
28/10/2025 17,400 0 (0%) 600 10.48 0 0 17,400 20,000 14,800
27/10/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/10/2025 17,400 -0.1 (-0.57%) 10,500 182.85 0 0 17,500 20,100 14,900
23/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/10/2025 17,500 0 (0%) 6,106 106.86 0 0 17,500 20,100 14,900
21/10/2025 17,500 -0.1 (-0.57%) 2,300 40.26 0 0 17,600 20,200 15,000
20/10/2025 17,600 -0.1 (-0.56%) 3,101 54.48 0 0 17,700 20,300 15,100
17/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/10/2025 17,700 0.1 (0.57%) 300 5.31 0 0 17,600 20,200 15,000
15/10/2025 17,600 0.1 (0.57%) 200 3.52 0 0 17,500 20,100 14,900
14/10/2025 17,500 0 (0%) 1,000 17.5 0 0 17,500 20,100 14,900
13/10/2025 17,600 0 (0%) 6,700 117.55 0 0 17,600 20,200 15,000
10/10/2025 17,600 -0.1 (-0.56%) 3,000 52.9 0 0 17,700 20,300 15,100
09/10/2025 17,700 -0.1 (-0.56%) 2,400 42.48 0 0 17,800 20,400 15,200
08/10/2025 17,700 0 (0%) 3,200 56.86 0 0 17,700 20,300 15,100
07/10/2025 17,700 -0.2 (-1.12%) 2,500 44.37 0 0 17,900 20,500 15,300
06/10/2025 17,900 0 (0%) 123 2.2 0 0 17,900 20,500 15,300
03/10/2025 17,900 0 (0%) 10 0.18 0 0 17,900 20,500 15,300
02/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
01/10/2025 17,900 0 (0%) 103 1.84 0 0 17,900 20,500 15,300
30/09/2025 17,900 0 (0%) 1,100 19.69 0 0 17,900 20,500 15,300
29/09/2025 17,900 0.1 (0.56%) 1,012 18.11 0 0 17,800 20,400 15,200
26/09/2025 17,800 0 (0%) 400 7.12 0 0 17,800 20,400 15,200
25/09/2025 17,800 -0.1 (-0.56%) 16,300 290.25 0 0 17,900 20,500 15,300
24/09/2025 17,900 -0.1 (-0.56%) 7,801 139.26 0 0 18,000 20,700 15,300
23/09/2025 18,000 0 (0%) 247 4.44 0 0 18,000 20,700 15,300
22/09/2025 18,000 0 (0%) 4,910 88.38 0 0 18,000 20,700 15,300
19/09/2025 17,900 -0.2 (-1.1%) 5,200 93.85 0 0 18,100 20,800 15,400
18/09/2025 18,100 -0.1 (-0.55%) 105 1.9 0 0 18,200 20,900 15,500
17/09/2025 18,200 0 (0%) 1,700 30.94 0 0 18,200 20,900 15,500

Historical Data-ko - BSC

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