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
04/02/2026 21,900 0 (0%) 300 6.66 0 0 21,900 24,000 19,800
03/02/2026 21,900 -0.5 (-2.23%) 1,000 21.9 0 0 22,400 24,600 20,200
02/02/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
30/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
29/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
28/01/2026 22,400 0 (0%) 0 0 700,000 17,150 22,400 24,600 20,200
27/01/2026 22,400 0 (0%) 200 4.26 0 0 22,400 24,600 20,200
26/01/2026 22,400 -0.1 (-0.44%) 212 4.56 0 0 22,500 24,700 20,300
23/01/2026 22,500 0 (0%) 4 0.09 0 0 22,500 24,700 20,300
22/01/2026 22,500 0.6 (2.74%) 117 2.62 0 0 21,900 24,000 19,800
21/01/2026 21,900 0 (0%) 3 0.06 0 0 21,900 24,000 19,800
20/01/2026 21,900 1.5 (7.35%) 100 2.19 0 0 20,400 22,400 18,400
19/01/2026 20,400 0.8 (4.08%) 503 9.99 0 0 19,600 21,500 17,700
16/01/2026 19,600 0 (0%) 2,400 47.15 0 0 19,600 21,500 17,700
15/01/2026 19,600 -0.3 (-1.51%) 1,900 36.79 0 0 19,900 21,800 18,000
14/01/2026 19,900 -2 (-9.13%) 1,642 32.63 0 0 21,900 24,000 19,800
13/01/2026 21,900 -0.1 (-0.45%) 1,200 24.21 0 0 22,000 24,200 19,800
12/01/2026 22,000 -1 (-4.35%) 2,500 56.64 0 0 23,000 25,300 20,700
09/01/2026 23,000 1 (4.55%) 5,000 101.21 0 0 22,000 24,200 19,800
08/01/2026 22,000 -1.7 (-7.17%) 2,700 59.38 0 0 23,700 26,000 21,400
07/01/2026 23,700 0.7 (3.04%) 127 2.96 0 0 23,000 25,300 20,700
06/01/2026 23,000 -1 (-4.17%) 1,504 34.64 0 0 24,000 26,400 21,600
05/01/2026 24,000 0 (0%) 37,700 906.09 0 0 24,000 26,400 21,600
31/12/2025 24,000 1 (4.35%) 120,148 2,858.38 0 0 23,000 25,300 20,700
30/12/2025 23,000 0.8 (3.6%) 40,400 920.28 0 0 22,200 24,400 20,000
29/12/2025 22,200 1.7 (8.29%) 31,422 661.53 0 0 20,500 22,500 18,500
26/12/2025 20,500 0.5 (2.5%) 11,900 241 0 0 20,000 22,000 18,000
25/12/2025 20,000 0.5 (2.56%) 9,002 178.84 0 0 19,500 21,400 17,600
24/12/2025 19,500 0.5 (2.63%) 17,300 331.24 0 0 19,000 20,900 17,100
23/12/2025 19,000 0.1 (0.53%) 7,100 134.58 0 0 18,900 20,700 17,100
22/12/2025 18,900 0.6 (3.28%) 12,400 225.48 0 0 18,300 20,100 16,500
19/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
18/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
17/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
16/12/2025 18,300 0.4 (2.23%) 315 5.67 0 0 17,900 19,600 16,200
15/12/2025 17,900 -0.4 (-2.19%) 300 5.19 0 0 18,300 20,100 16,500
12/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
11/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
10/12/2025 18,300 0 (0%) 4 0.07 0 0 18,300 20,100 16,500
09/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
08/12/2025 18,300 0.4 (2.23%) 120 2.2 0 0 17,900 19,600 16,200
05/12/2025 17,900 0 (0%) 2,010 35.44 0 0 17,900 19,600 16,200
04/12/2025 17,900 0.7 (4.07%) 200 3.61 0 0 17,200 18,900 15,500
03/12/2025 17,200 -1.6 (-8.51%) 3,810 69.28 0 0 18,800 20,600 17,000
02/12/2025 18,800 1.6 (9.3%) 100 1.88 0 0 17,200 18,900 15,500
01/12/2025 17,200 -1.9 (-9.95%) 6,000 104.07 0 0 19,100 21,000 17,200
28/11/2025 19,100 0.7 (3.8%) 100 1.91 0 0 18,400 20,200 16,600
27/11/2025 18,400 0.4 (2.22%) 100 1.84 0 0 18,000 19,800 16,200
26/11/2025 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 20,200 16,600
25/11/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
24/11/2025 18,400 0.1 (0.55%) 1,200 22.02 0 0 18,300 20,100 16,500
21/11/2025 18,300 -0.6 (-3.17%) 800 14.64 0 0 18,900 20,700 17,100
20/11/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
19/11/2025 18,900 0 (0%) 10 0.19 0 0 18,900 20,700 17,100
18/11/2025 18,900 -0.1 (-0.53%) 300 5.35 0 0 19,000 20,900 17,100
17/11/2025 19,000 0 (0%) 5 0.09 0 0 19,000 20,900 17,100
14/11/2025 19,000 0.6 (3.26%) 505 9.31 0 0 18,400 20,200 16,600
13/11/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
12/11/2025 18,400 0.1 (0.55%) 3,025 55.73 0 0 18,300 20,100 16,500
11/11/2025 18,300 0 (0%) 15 0.26 0 0 18,300 20,100 16,500
10/11/2025 18,300 0 (0%) 200 3.53 0 0 18,300 20,100 16,500
07/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
06/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
05/11/2025 18,300 -0.1 (-0.54%) 564 10.12 0 0 18,400 20,200 16,600
04/11/2025 18,400 0 (0%) 1 0.02 0 0 18,400 20,200 16,600
03/11/2025 18,400 -0.9 (-4.66%) 200 3.59 0 0 19,300 21,200 17,400
31/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
30/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
29/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
28/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
27/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
24/10/2025 19,300 0 (0%) 5 0.09 0 0 19,300 21,200 17,400
23/10/2025 19,300 -0.7 (-3.5%) 200 3.73 0 0 20,000 22,000 18,000
22/10/2025 20,000 1.8 (9.89%) 105 2.09 0 0 18,200 20,000 16,400
21/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
20/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
17/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
16/10/2025 18,200 -1.1 (-5.7%) 1,100 19.42 0 0 19,300 21,200 17,400
15/10/2025 19,300 1.4 (7.82%) 100 1.93 0 0 17,900 19,600 16,200
14/10/2025 17,900 -0.5 (-2.72%) 3,701 65.62 0 0 18,400 20,200 16,600
13/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
10/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
09/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
08/10/2025 18,400 -0.4 (-2.13%) 310 5.72 0 0 18,800 20,600 17,000
07/10/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
06/10/2025 18,800 0.9 (5.03%) 1,800 32.26 0 0 17,900 19,600 16,200
03/10/2025 17,900 -0.9 (-4.79%) 2,500 44.69 0 0 18,800 20,600 17,000
02/10/2025 18,800 1 (5.62%) 3,500 62.37 0 0 17,800 19,500 16,100
01/10/2025 17,800 0.9 (5.33%) 900 15.38 0 0 16,900 18,500 15,300
30/09/2025 16,900 -1.7 (-9.14%) 10,100 170.69 0 0 18,600 20,400 16,800
29/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
26/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
25/09/2025 18,600 0 (0%) 300 5.51 0 0 18,600 20,400 16,800
24/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
23/09/2025 18,600 -0.2 (-1.06%) 1,000 18.26 0 0 18,800 20,600 17,000
22/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
19/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
18/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
17/09/2025 18,800 0.3 (1.62%) 100 1.88 0 0 18,500 20,300 16,700
16/09/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/09/2025 18,500 0 (0%) 1,011 18.69 0 0 18,500 20,300 16,700
12/09/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
11/09/2025 18,500 0 (0%) 129 2.36 0 0 18,500 20,300 16,700
10/09/2025 18,500 -0.1 (-0.54%) 200 3.66 0 0 18,600 20,400 16,800
09/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
08/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
05/09/2025 18,600 0.2 (1.09%) 502 9.28 0 0 18,400 20,200 16,600
04/09/2025 18,400 -0.2 (-1.08%) 600 10.81 0 0 18,600 20,400 16,800
03/09/2025 18,600 0 (0%) 14 0.26 0 0 18,600 20,400 16,800
29/08/2025 18,600 0 (0%) 800 14.82 0 0 18,600 20,400 16,800
28/08/2025 18,600 -0.1 (-0.53%) 12,100 223.85 0 0 18,700 20,500 16,900
27/08/2025 18,700 -0.6 (-3.11%) 600 10.93 0 0 19,300 21,200 17,400
26/08/2025 19,300 0.9 (4.89%) 100 1.93 0 0 18,400 20,200 16,600
25/08/2025 18,400 -0.1 (-0.54%) 406 7.36 0 0 18,500 20,300 16,700
22/08/2025 18,500 0.2 (1.09%) 9,105 162.2 0 0 18,300 20,100 16,500
21/08/2025 18,300 0 (0%) 7,300 131.47 0 0 18,300 20,100 16,500
20/08/2025 18,300 -0.2 (-1.08%) 3,300 60.43 0 0 18,500 20,300 16,700
19/08/2025 18,500 0 (0%) 16,600 306.57 0 0 18,500 20,300 16,700
18/08/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/08/2025 18,500 -0.2 (-1.07%) 7,500 134.06 0 0 18,700 20,500 16,900
14/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
13/08/2025 18,700 0 (0%) 7,465 133.79 0 0 18,700 20,500 16,900
12/08/2025 18,700 -0.3 (-1.58%) 11,400 208.45 0 0 19,000 20,900 17,100
11/08/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
08/08/2025 19,000 0.5 (2.7%) 1,200 22.61 0 0 18,500 20,300 16,700
07/08/2025 18,500 -0.2 (-1.07%) 300 5.57 0 0 18,700 20,500 16,900
06/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
05/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
04/08/2025 18,700 0.2 (1.08%) 300 5.63 0 0 18,500 20,300 16,700

Historical Data-ko - BSC

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