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
31/03/2026 28,400 3.2 (12.7%) 101 2.87 0 0 25,200 28,900 21,500
30/03/2026 28,000 3.6 (14.75%) 404 10.18 0 0 24,400 28,000 20,800
27/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
26/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
25/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
24/03/2026 24,400 2.7 (12.44%) 100 2.44 0 0 21,700 24,900 18,500
23/03/2026 21,700 -3.8 (-14.9%) 500 10.85 0 0 25,500 29,300 21,700
20/03/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/03/2026 25,500 1.8 (7.59%) 100 2.55 0 0 23,700 27,200 20,200
18/03/2026 21,800 -3.7 (-14.51%) 800 18.93 0 0 25,500 29,300 21,700
17/03/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/03/2026 25,500 -4.4 (-14.72%) 400 10.2 0 0 29,900 34,300 25,500
13/03/2026 29,900 0 (0%) 2 0.05 0 0 29,900 34,300 25,500
12/03/2026 29,900 3.6 (13.69%) 100 2.99 0 0 26,300 30,200 22,400
11/03/2026 26,300 0.9 (3.54%) 100 2.63 0 0 25,400 29,200 21,600
10/03/2026 25,000 -2.5 (-9.09%) 1,006 25.54 0 0 27,500 31,600 23,400
09/03/2026 28,800 3.6 (14.29%) 2,800 77.04 0 0 25,200 28,900 21,500
06/03/2026 25,000 -0.2 (-0.79%) 0 0 0 0 25,200 28,900 21,500
05/03/2026 25,000 0.7 (2.88%) 2,100 52.84 0 0 24,300 27,900 20,700
04/03/2026 23,000 -2.1 (-8.37%) 3,600 87.6 0 0 25,100 28,800 21,400
03/03/2026 25,100 0 (0%) 1,700 42.67 0 0 25,100 28,800 21,400
02/03/2026 25,200 2.4 (10.53%) 7,501 188.12 0 0 22,800 26,200 19,400
27/02/2026 22,600 -2.9 (-11.37%) 2,300 52.35 0 0 25,500 29,300 21,700
26/02/2026 25,500 0.1 (0.39%) 2,200 56.1 0 0 25,400 29,200 21,600
25/02/2026 23,900 0.2 (0.84%) 2,304 58.42 0 0 23,700 27,200 20,200
24/02/2026 25,800 3.3 (14.67%) 2,801 66.38 0 0 22,500 25,800 19,200
23/02/2026 22,000 -3 (-12%) 2,106 47.35 0 0 25,000 28,700 21,300
13/02/2026 25,000 0 (0%) 1,800 45 0 0 25,000 28,700 21,300
12/02/2026 25,500 -3.8 (-12.97%) 2,227 55.8 0 0 29,300 33,600 25,000
11/02/2026 29,000 -0.5 (-1.69%) 314 9.2 0 0 29,500 33,900 25,100
10/02/2026 29,500 0 (0%) 2,736 80.71 0 0 29,500 33,900 25,100
09/02/2026 29,500 0 (0%) 2,000 59 0 0 29,500 33,900 25,100
06/02/2026 29,500 0.1 (0.34%) 2,001 59.03 0 0 29,400 33,800 25,000
05/02/2026 29,500 0.2 (0.68%) 2,105 61.84 0 0 29,300 33,600 25,000
04/02/2026 29,500 0.3 (1.03%) 6,326 185.55 0 0 29,200 33,500 24,900
03/02/2026 28,000 -3.7 (-11.67%) 45,700 1,335.08 0 0 31,700 36,400 27,000
02/02/2026 32,500 4.1 (14.44%) 31,077 986.01 0 0 28,400 32,600 24,200
30/01/2026 28,400 3.7 (14.98%) 5,884 167.11 0 0 24,700 28,400 21,000
29/01/2026 24,700 3.2 (14.88%) 3,095 76.45 0 0 21,500 24,700 18,300
28/01/2026 21,500 2.8 (14.97%) 2,750 59.13 0 0 18,700 21,500 15,900
27/01/2026 18,700 2.4 (14.72%) 2,690 50.3 0 0 16,300 18,700 13,900
26/01/2026 16,300 2.1 (14.79%) 7,302 119.02 0 0 14,200 16,300 12,100
23/01/2026 14,200 1.8 (14.52%) 6,784 96.33 0 0 12,400 14,200 10,600
22/01/2026 12,400 1.6 (14.81%) 900 11.16 0 0 10,800 12,400 9,200
21/01/2026 12,500 1.6 (14.68%) 9,400 101.69 0 0 10,900 12,500 9,300
20/01/2026 10,800 0 (0%) 1,100 12.04 0 0 10,800 12,400 9,200
19/01/2026 10,800 -0.1 (-0.92%) 500 5.4 0 0 10,900 12,500 9,300
16/01/2026 10,800 0 (0%) 4,331 47.25 0 0 10,800 12,400 9,200
15/01/2026 10,800 0 (0%) 504 5.44 0 0 10,800 12,400 9,200
14/01/2026 10,800 0 (0%) 500 5.4 0 0 10,800 12,400 9,200
13/01/2026 10,800 0 (0%) 4,800 51.84 0 0 10,800 12,400 9,200
12/01/2026 10,800 0 (0%) 1,001 10.81 0 0 10,800 12,400 9,200
09/01/2026 10,800 0 (0%) 1,000 10.8 0 0 10,800 12,400 9,200
08/01/2026 10,800 0 (0%) 800 8.64 0 0 10,800 12,400 9,200
07/01/2026 10,800 0 (0%) 401 4.33 0 0 10,800 12,400 9,200
06/01/2026 10,800 -0.1 (-0.92%) 2,200 23.76 0 0 10,900 12,500 9,300
05/01/2026 10,800 -0.3 (-2.7%) 2,309 25.13 0 0 11,100 12,700 9,500
31/12/2025 11,800 1.2 (11.32%) 1,100 12.18 0 0 10,600 12,100 9,100
30/12/2025 10,800 -1.6 (-12.9%) 20,145 213.61 0 0 12,400 14,200 10,600
29/12/2025 16,200 2.1 (14.89%) 4,402 54.51 0 0 14,100 16,200 12,000
26/12/2025 18,400 2.4 (15%) 10,300 145.72 0 0 16,000 18,400 13,600
25/12/2025 16,000 0.5 (3.23%) 4,401 70.4 0 0 15,500 17,800 13,200
24/12/2025 15,700 0.3 (1.95%) 300 4.65 0 0 15,400 17,700 13,100
23/12/2025 15,400 0.4 (2.67%) 601 9.25 0 0 15,000 17,200 12,800
22/12/2025 15,000 1 (7.14%) 100 1.5 0 0 14,000 16,100 11,900
19/12/2025 14,000 0 (0%) 601 8.41 0 0 14,000 16,100 11,900
18/12/2025 14,000 0 (0%) 402 5.62 0 0 14,000 16,100 11,900
17/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/12/2025 14,000 -0.1 (-0.71%) 201 2.81 0 0 14,100 16,200 12,000
15/12/2025 14,100 0.3 (2.17%) 114 1.61 0 0 13,800 15,800 11,800
12/12/2025 13,800 0 (0%) 66 0.9 0 0 13,800 15,800 11,800
11/12/2025 13,800 0.8 (6.15%) 101 1.39 0 0 13,000 14,900 11,100
10/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/12/2025 13,000 0 (0%) 2,504 32.61 0 0 13,000 14,900 11,100
08/12/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
05/12/2025 13,000 0 (0%) 602 7.82 0 0 13,000 14,900 11,100
04/12/2025 13,000 0.7 (5.69%) 703 9.13 0 0 12,300 14,100 10,500
03/12/2025 12,800 0.6 (4.92%) 2,941 36.14 0 0 12,200 14,000 10,400
02/12/2025 12,200 0 (0%) 1,000 12.2 0 0 12,200 14,000 10,400
01/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
28/11/2025 12,500 0.3 (2.46%) 3,000 36.63 0 0 12,200 14,000 10,400
27/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/11/2025 12,200 0 (0%) 5 0.05 0 0 12,200 14,000 10,400
24/11/2025 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
21/11/2025 12,500 1.2 (10.62%) 759 9.15 0 0 11,300 12,900 9,700
20/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/11/2025 11,100 0 (0%) 1,104 12.45 0 0 11,100 12,700 9,500
17/11/2025 11,100 0 (0%) 200 2.22 0 0 11,100 12,700 9,500
14/11/2025 11,000 0 (0%) 2,727 30.24 0 0 11,000 12,600 9,400
13/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/11/2025 11,000 -0.1 (-0.9%) 505 5.57 0 0 11,100 12,700 9,500
11/11/2025 11,100 0 (0%) 720 7.98 0 0 11,100 12,700 9,500
10/11/2025 11,100 0.5 (4.72%) 100 1.11 0 0 10,600 12,100 9,100
07/11/2025 11,000 0 (0%) 400 4.25 0 0 11,000 12,600 9,400
06/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/11/2025 11,000 1 (10%) 100 1.1 0 0 10,000 11,500 8,500
04/11/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
03/11/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 36 0.31 0 0 10,000 11,500 8,500
30/10/2025 10,000 0.9 (9.89%) 100 1 0 0 9,100 10,400 7,800
29/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/10/2025 9,100 0.9 (10.98%) 100 0.91 0 0 8,200 9,400 7,000
24/10/2025 8,200 0 (0%) 2,500 20.5 0 0 8,200 9,400 7,000
23/10/2025 8,000 -0.1 (-1.23%) 1,300 10.6 0 0 8,100 9,300 6,900
22/10/2025 8,100 0 (0%) 1,710 13.84 0 0 8,100 9,300 6,900
21/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/10/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
17/10/2025 8,100 0.2 (2.53%) 2,300 18.61 0 0 7,900 9,000 6,800
16/10/2025 7,900 0 (0%) 25 0.17 0 0 7,900 9,000 6,800
15/10/2025 7,300 -1.2 (-14.12%) 338 2.64 0 0 8,500 9,700 7,300
14/10/2025 8,500 0.5 (6.25%) 2,211 18.81 0 0 8,000 9,200 6,800
13/10/2025 8,000 0 (0%) 1,200 9.6 0 0 8,000 9,200 6,800
10/10/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
09/10/2025 8,000 0 (0%) 7 0.06 0 0 8,000 9,200 6,800
08/10/2025 8,000 1 (14.29%) 301 2.41 0 0 7,000 8,000 6,000
07/10/2025 7,000 -1.1 (-13.58%) 942 6.59 0 0 8,100 9,300 6,900
06/10/2025 8,000 0 (0%) 3,401 27.38 0 0 8,000 9,200 6,800
03/10/2025 8,000 1 (14.29%) 11,942 95.37 1,396,162 9,534.89 7,000 8,000 6,000
02/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000

Historical Data-ko - BSC

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