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
02/04/2026 15,600 -0.5 (-3.11%) 200 3.12 0 0 16,100 18,500 13,700
01/04/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
31/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/03/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
27/03/2026 16,100 0.3 (1.9%) 320 5.18 0 0 15,800 18,100 13,500
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/03/2026 15,800 -0.7 (-4.24%) 827 13.09 0 0 16,500 18,900 14,100
23/03/2026 16,500 0.9 (5.77%) 700 11.55 0 0 15,600 17,900 13,300
20/03/2026 15,500 -1.4 (-8.28%) 6,500 101.65 0 0 16,900 19,400 14,400
19/03/2026 16,400 0.1 (0.61%) 4,320 73.11 0 0 16,300 18,700 13,900
18/03/2026 16,300 0.1 (0.62%) 1,101 17.97 0 0 16,200 18,600 13,800
17/03/2026 16,200 0 (0%) 1,100 17.86 0 0 16,200 18,600 13,800
16/03/2026 16,200 -0.9 (-5.26%) 4,400 71.28 0 0 17,100 19,600 14,600
13/03/2026 17,100 -0.1 (-0.58%) 241 4.08 0 0 17,200 19,700 14,700
12/03/2026 16,800 0 (0%) 201 3.45 0 0 16,800 19,300 14,300
11/03/2026 17,000 0.5 (3.03%) 2,600 43.7 0 0 16,500 18,900 14,100
10/03/2026 16,600 0 (0%) 1,500 24.75 0 0 16,600 19,000 14,200
09/03/2026 16,600 0 (0%) 1,600 26.56 0 0 16,600 19,000 14,200
06/03/2026 16,400 0.2 (1.23%) 600 9.95 0 0 16,200 18,600 13,800
05/03/2026 16,200 0 (0%) 2 0.03 0 0 16,200 18,600 13,800
04/03/2026 16,500 -1.6 (-8.84%) 6,300 102.1 0 0 18,100 20,800 15,400
03/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/03/2026 18,100 0 (0%) 50 0.92 0 0 18,100 20,800 15,400
27/02/2026 18,500 0.8 (4.52%) 456 8.27 0 0 17,700 20,300 15,100
26/02/2026 17,700 0 (0%) 700 12.39 0 0 17,700 20,300 15,100
25/02/2026 18,500 1 (5.71%) 217 3.82 0 0 17,500 20,100 14,900
24/02/2026 19,000 1.8 (10.47%) 3,900 68.14 0 0 17,200 19,700 14,700
23/02/2026 17,200 0.6 (3.61%) 112 1.93 0 0 16,600 19,000 14,200
13/02/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/02/2026 17,200 0.8 (4.88%) 400 6.64 0 0 16,400 18,800 14,000
11/02/2026 16,400 0.1 (0.61%) 400 6.56 0 0 16,300 18,700 13,900
10/02/2026 16,400 -0.3 (-1.8%) 6,300 102.73 0 0 16,700 19,200 14,200
09/02/2026 17,500 0.7 (4.17%) 2,250 37.7 0 0 16,800 19,300 14,300
06/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/02/2026 17,000 0.3 (1.8%) 1,000 16.81 0 0 16,700 19,200 14,200
03/02/2026 17,200 1.1 (6.83%) 3,000 50.22 0 0 16,100 18,500 13,700
02/02/2026 16,600 0.1 (0.61%) 9,244 148.42 0 0 16,500 18,900 14,100
30/01/2026 16,300 0.3 (1.88%) 1,500 24.8 0 0 16,000 18,400 13,600
29/01/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 18,400 294.46 0 0 16,000 18,400 13,600
26/01/2026 16,000 -0.2 (-1.23%) 4,510 72.16 0 0 16,200 18,600 13,800
23/01/2026 16,200 -0.1 (-0.61%) 100 1.62 0 0 16,300 18,700 13,900
22/01/2026 16,800 0.9 (5.66%) 3,201 52.16 0 0 15,900 18,200 13,600
21/01/2026 15,700 -0.6 (-3.68%) 4,000 63.69 0 0 16,300 18,700 13,900
20/01/2026 16,100 -0.6 (-3.59%) 14,900 242.78 0 0 16,700 19,200 14,200
19/01/2026 16,000 0.4 (2.56%) 1,800 30.03 0 0 15,600 17,900 13,300
16/01/2026 16,300 -1.4 (-7.91%) 600 9.38 0 0 17,700 20,300 15,100
15/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/01/2026 17,700 2.2 (14.19%) 110 1.95 0 0 15,500 17,800 13,200
12/01/2026 15,800 0 (0%) 3,600 55.88 0 0 15,800 18,100 13,500
09/01/2026 15,500 -2.3 (-12.92%) 5,600 88.21 0 0 17,800 20,400 15,200
08/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/01/2026 18,100 1.5 (9.04%) 1,100 19.6 0 0 16,600 19,000 14,200
06/01/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/01/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
31/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/12/2025 16,600 0.7 (4.4%) 307 5.11 0 0 15,900 18,200 13,600
29/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/12/2025 15,300 -0.6 (-3.77%) 800 12.72 0 0 15,900 18,200 13,600
25/12/2025 17,900 2.3 (14.74%) 3,300 52.59 0 0 15,600 17,900 13,300
24/12/2025 15,600 -1 (-6.02%) 100 1.56 0 0 16,600 19,000 14,200
23/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/12/2025 16,600 1.5 (9.93%) 100 1.66 0 0 15,100 17,300 12,900
15/12/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
12/12/2025 15,000 -1.1 (-6.83%) 300 4.53 0 0 16,100 18,500 13,700
11/12/2025 16,100 1.1 (7.33%) 6,303 101.63 0 0 15,000 17,200 12,800
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/12/2025 15,000 -1 (-6.25%) 600 9 0 0 16,000 18,400 13,600
04/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/12/2025 16,000 0.1 (0.63%) 200 3.2 0 0 15,900 18,200 13,600
02/12/2025 15,900 0.6 (3.92%) 100 1.59 0 0 15,300 17,500 13,100
01/12/2025 15,300 0.1 (0.66%) 100 1.53 0 0 15,200 17,400 13,000
28/11/2025 15,300 -0.2 (-1.29%) 300 4.57 0 0 15,500 17,800 13,200
27/11/2025 15,500 0 (0%) 1,000 15.5 0 0 15,500 17,800 13,200
26/11/2025 15,500 -0.4 (-2.52%) 300 4.65 0 0 15,900 18,200 13,600
25/11/2025 16,000 0.8 (5.26%) 2,800 44.42 0 0 15,200 17,400 13,000
24/11/2025 15,000 -0.2 (-1.32%) 1,700 25.8 0 0 15,200 17,400 13,000
21/11/2025 15,200 -1.6 (-9.52%) 5,700 86.83 0 0 16,800 19,300 14,300
20/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
19/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/11/2025 16,000 0.3 (1.91%) 601 10.1 0 0 15,700 18,000 13,400
17/11/2025 16,900 0.6 (3.68%) 2,000 31.42 0 0 16,300 18,700 13,900
14/11/2025 17,000 1.6 (10.39%) 1,001 16.31 0 0 15,400 17,700 13,100
13/11/2025 15,200 -0.8 (-5%) 821 12.67 0 0 16,000 18,400 13,600
12/11/2025 16,000 -0.5 (-3.03%) 800 12.76 0 0 16,500 18,900 14,100
11/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/11/2025 16,500 0.5 (3.13%) 100 1.65 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
06/11/2025 16,000 0.2 (1.27%) 700 11.2 0 0 15,800 18,100 13,500
05/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
04/11/2025 15,600 -1.6 (-9.3%) 1,001 15.81 0 0 17,200 19,700 14,700
03/11/2025 17,300 1.3 (8.13%) 500 8.58 0 0 16,000 18,400 13,600
31/10/2025 15,800 -0.2 (-1.25%) 1,205 19.24 0 0 16,000 18,400 13,600
30/10/2025 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
29/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/10/2025 16,000 -0.5 (-3.03%) 6,100 97.8 0 0 16,500 18,900 14,100
27/10/2025 17,300 1.3 (8.13%) 300 4.95 0 0 16,000 18,400 13,600
24/10/2025 16,000 -0.8 (-4.76%) 300 4.8 0 0 16,800 19,300 14,300
23/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
22/10/2025 16,500 -0.4 (-2.37%) 563 9.47 0 0 16,900 19,400 14,400
21/10/2025 17,800 1.5 (9.2%) 462 7.73 0 0 16,300 18,700 13,900
20/10/2025 17,900 0 (0%) 1,200 19.58 0 0 17,900 20,500 15,300
17/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
16/10/2025 17,900 0 (0%) 41 0.7 0 0 17,900 20,500 15,300
15/10/2025 17,000 0.3 (1.8%) 400 7.17 0 0 16,700 19,200 14,200
14/10/2025 16,200 -2.2 (-11.96%) 700 11.66 0 0 18,400 21,100 15,700
13/10/2025 18,400 0 (0%) 10 0.18 0 0 18,400 21,100 15,700
10/10/2025 18,400 0.3 (1.66%) 362 6.69 0 0 18,100 20,800 15,400
09/10/2025 19,000 2.4 (14.46%) 2,730 49.39 0 0 16,600 19,000 14,200
08/10/2025 16,600 0.1 (0.61%) 140 2.34 0 0 16,500 18,900 14,100
07/10/2025 16,500 -0.9 (-5.17%) 1,200 19.79 0 0 17,400 20,000 14,800
06/10/2025 17,500 0.3 (1.74%) 200 3.48 0 0 17,200 19,700 14,700
03/10/2025 16,800 0.2 (1.2%) 900 15.48 0 0 16,600 19,000 14,200
02/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200

Historical Data-ko - BSC

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