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
27/02/2026 21,200 -0.1 (-0.47%) 13,690 288.19 0 0 21,300 23,400 19,200
26/02/2026 21,300 0 (0%) 17,421 370.49 0 0 21,300 23,400 19,200
25/02/2026 21,300 0.1 (0.47%) 29,106 617.13 0 0 21,200 23,300 19,100
24/02/2026 21,200 0.1 (0.47%) 10,352 219.54 0 0 21,100 23,200 19,000
23/02/2026 21,100 -0.3 (-1.4%) 34,163 722.72 15,000 289.5 21,400 23,500 19,300
16/02/2026 21,400 0 (0%) 0 0 0 0 21,400 0 0
13/02/2026 21,400 0.3 (1.42%) 12,095 254.24 0 0 21,100 23,200 19,000
12/02/2026 21,100 -0.3 (-1.4%) 18,426 389.61 0 0 21,400 23,500 19,300
11/02/2026 21,400 0.3 (1.42%) 35,104 744.75 0 0 21,100 23,200 19,000
10/02/2026 21,100 -0.4 (-1.86%) 18,154 387.16 0 0 21,500 23,600 19,400
09/02/2026 21,500 0.1 (0.47%) 10,670 229.36 0 0 21,400 23,500 19,300
06/02/2026 21,400 0.1 (0.47%) 63,369 1,363.53 0 0 21,300 23,400 19,200
05/02/2026 21,300 0 (0%) 66,656 1,437.19 0 0 21,300 23,400 19,200
04/02/2026 21,300 0.3 (1.43%) 89,229 1,916.29 0 0 21,000 23,100 18,900
03/02/2026 21,000 -0.1 (-0.47%) 16,700 351.54 0 0 21,100 23,200 19,000
02/02/2026 21,100 0 (0%) 31,345 661.17 0 0 21,100 23,200 19,000
30/01/2026 21,100 0 (0%) 19,474 411.84 0 0 21,100 23,200 19,000
29/01/2026 21,100 0.3 (1.44%) 19,288 406.3 0 0 20,800 22,800 18,800
28/01/2026 20,800 0 (0%) 49,072 1,030.05 0 0 20,800 22,800 18,800
27/01/2026 20,800 0.1 (0.48%) 11,203 233.39 0 0 20,700 22,700 18,700
26/01/2026 20,700 0 (0%) 10,704 220.85 0 0 20,700 22,700 18,700
23/01/2026 20,700 -0.5 (-2.36%) 17,010 353.58 0 0 21,200 23,300 19,100
22/01/2026 21,200 0.1 (0.47%) 27,483 579.42 0 0 21,100 23,200 19,000
21/01/2026 21,100 0 (0%) 8,242 173.96 0 0 21,100 23,200 19,000
20/01/2026 21,100 -0.5 (-2.31%) 38,728 822.5 0 0 21,600 23,700 19,500
19/01/2026 21,600 -0.4 (-1.82%) 57,913 1,271.22 0 0 22,000 24,200 19,800
16/01/2026 22,000 0.2 (0.92%) 57,043 1,259.34 0 0 21,800 23,900 19,700
15/01/2026 21,800 1 (4.81%) 89,715 1,905.53 0 0 20,800 22,800 18,800
14/01/2026 20,800 0.1 (0.48%) 178,386 3,737.62 0 0 20,700 22,700 18,700
13/01/2026 20,700 0.2 (0.98%) 10,931 225.48 0 0 20,500 22,500 18,500
12/01/2026 20,500 -0.3 (-1.44%) 37,128 765.25 0 0 20,800 22,800 18,800
09/01/2026 20,800 -0.2 (-0.95%) 5,571 116.83 0 0 21,000 23,100 18,900
08/01/2026 21,000 0.4 (1.94%) 55,653 1,183.83 0 0 20,600 22,600 18,600
07/01/2026 20,600 0.2 (0.98%) 71,320 1,462.02 0 0 20,400 22,400 18,400
06/01/2026 20,400 0.1 (0.49%) 17,680 360.6 0 0 20,300 22,300 18,300
05/01/2026 20,300 0 (0%) 12,733 259.53 0 0 20,300 22,300 18,300
31/12/2025 20,300 -0.2 (-0.98%) 1,501 30.69 0 0 20,500 22,500 18,500
30/12/2025 20,500 0 (0%) 33,701 693.95 0 0 20,500 22,500 18,500
29/12/2025 20,500 0 (0%) 13,119 270.16 0 0 20,500 22,500 18,500
26/12/2025 20,500 0.2 (0.99%) 2,393 49.01 0 0 20,300 22,300 18,300
25/12/2025 20,300 0 (0%) 5,809 118.05 0 0 20,300 22,300 18,300
24/12/2025 20,300 -0.2 (-0.98%) 7,101 145.45 0 0 20,500 22,500 18,500
23/12/2025 20,500 0 (0%) 7,674 156.99 0 0 20,500 22,500 18,500
22/12/2025 20,500 0 (0%) 17,342 354.88 0 0 20,500 22,500 18,500
19/12/2025 20,500 0.1 (0.49%) 29,340 623.07 0 0 20,400 22,400 18,400
18/12/2025 20,400 0 (0%) 1,015 20.66 0 0 20,400 22,400 18,400
17/12/2025 20,400 0 (0%) 5,763 117.77 0 0 20,400 22,400 18,400
16/12/2025 20,400 0.1 (0.49%) 11,200 227.44 0 0 20,300 22,300 18,300
15/12/2025 20,300 0.1 (0.5%) 3,200 65.17 0 0 20,200 22,200 18,200
12/12/2025 20,200 -0.1 (-0.49%) 42,033 853.42 0 0 20,300 22,300 18,300
11/12/2025 20,300 -0.2 (-0.98%) 4,548 92.7 0 0 20,500 22,500 18,500
10/12/2025 20,500 0.3 (1.49%) 1,067 21.49 0 0 20,200 22,200 18,200
09/12/2025 20,200 -0.1 (-0.49%) 16,477 331.44 0 0 20,300 22,300 18,300
08/12/2025 20,300 -0.1 (-0.49%) 3,133 63.71 0 0 20,400 22,400 18,400
05/12/2025 20,400 0.1 (0.49%) 977 19.82 0 0 20,300 22,300 18,300
04/12/2025 20,300 0 (0%) 22,040 443.08 0 0 20,300 22,300 18,300
03/12/2025 20,300 0 (0%) 6,922 140.5 0 0 20,300 22,300 18,300
02/12/2025 20,300 0 (0%) 2,959 59.99 0 0 20,300 22,300 18,300
01/12/2025 20,300 -0.4 (-1.93%) 3,280 66.66 0 0 20,700 22,700 18,700
28/11/2025 20,700 0.5 (2.48%) 14,566 295.66 0 0 20,200 22,200 18,200
27/11/2025 20,200 -0.1 (-0.49%) 2,794 56.81 0 0 20,300 22,300 18,300
26/11/2025 20,300 0.1 (0.5%) 1,870 37.9 0 0 20,200 22,200 18,200
25/11/2025 20,200 -0.1 (-0.49%) 13,477 273.46 0 0 20,300 22,300 18,300
24/11/2025 20,300 -0.2 (-0.98%) 16,313 330.41 0 0 20,500 22,500 18,500
21/11/2025 20,500 0 (0%) 15,201 307.66 0 0 20,500 22,500 18,500
20/11/2025 20,500 -0.1 (-0.49%) 5,263 107.55 0 0 20,600 22,600 18,600
19/11/2025 20,600 0 (0%) 1,045 21.44 0 0 20,600 22,600 18,600
18/11/2025 20,600 0.2 (0.98%) 5,400 111.1 0 0 20,400 22,400 18,400
17/11/2025 20,400 -0.1 (-0.49%) 3,574 73.4 0 0 20,500 22,500 18,500
14/11/2025 20,500 0.1 (0.49%) 1,647 33.66 0 0 20,400 22,400 18,400
13/11/2025 20,400 0 (0%) 12,212 249.86 0 0 20,400 22,400 18,400
12/11/2025 20,400 0 (0%) 9,050 184.83 0 0 20,400 22,400 18,400
11/11/2025 20,400 0 (0%) 5,103 104.1 0 0 20,400 22,400 18,400
10/11/2025 20,400 0.2 (0.99%) 55,979 1,131.53 0 0 20,200 22,200 18,200
07/11/2025 20,200 0 (0%) 9,189 185.14 0 0 20,200 22,200 18,200
06/11/2025 20,200 -0.2 (-0.98%) 17,199 348.02 0 0 20,400 22,400 18,400
05/11/2025 20,400 -0.1 (-0.49%) 32,961 671.22 0 0 20,500 22,500 18,500
04/11/2025 20,500 -0.1 (-0.49%) 13,077 267.54 0 0 20,600 22,600 18,600
03/11/2025 20,600 0.2 (0.98%) 57,643 1,206.91 0 0 20,400 22,400 18,400
31/10/2025 20,400 -0.1 (-0.49%) 5,601 114.64 0 0 20,500 22,500 18,500
30/10/2025 20,500 -0.1 (-0.49%) 10,065 206.92 0 0 20,600 22,600 18,600
29/10/2025 20,600 0 (0%) 20,213 415.93 0 0 20,600 22,600 18,600
28/10/2025 20,600 0.1 (0.49%) 11,200 230.48 0 0 20,500 22,500 18,500
27/10/2025 20,500 -0.2 (-0.97%) 6,408 132.14 0 0 20,700 22,700 18,700
24/10/2025 20,700 -0.6 (-2.82%) 9,859 203.89 300,000 7,020 21,300 23,400 19,200
23/10/2025 21,300 1 (4.93%) 32,589 682.36 0 0 20,300 22,300 18,300
22/10/2025 20,300 0.4 (2.01%) 14,746 298.35 0 0 19,900 21,800 18,000
21/10/2025 19,900 0.2 (1.02%) 5,435 107.92 0 0 19,700 21,600 17,800
20/10/2025 19,700 -0.5 (-2.48%) 50,659 1,011.57 0 0 20,200 22,200 18,200
17/10/2025 20,200 0.1 (0.5%) 6,442 130.08 0 0 20,100 22,100 18,100
16/10/2025 20,100 -0.2 (-0.99%) 18,378 370.36 0 0 20,300 22,300 18,300
15/10/2025 20,300 0.1 (0.5%) 22,778 457.46 0 0 20,200 22,200 18,200
14/10/2025 20,200 -0.1 (-0.49%) 28,033 565.08 0 0 20,300 22,300 18,300
13/10/2025 20,300 -0.1 (-0.49%) 50,582 1,017.89 0 0 20,400 22,400 18,400
10/10/2025 20,400 -0.1 (-0.49%) 30,632 625.55 0 0 20,500 22,500 18,500
09/10/2025 20,500 0 (0%) 2,800 56.92 0 0 20,500 22,500 18,500
08/10/2025 20,500 0 (0%) 5,904 119.52 0 0 20,500 22,500 18,500
07/10/2025 20,500 0 (0%) 9,402 191.86 0 0 20,500 22,500 18,500
06/10/2025 20,500 0 (0%) 31,524 639.35 0 0 20,500 22,500 18,500
03/10/2025 20,500 0.1 (0.49%) 8,080 165.86 0 0 20,400 22,400 18,400
02/10/2025 20,400 0 (0%) 1,863 38.04 0 0 20,400 22,400 18,400
01/10/2025 20,400 0 (0%) 7,345 149.36 0 0 20,400 22,400 18,400
30/09/2025 20,400 0 (0%) 22,647 461. 0 0 20,400 22,400 18,400
29/09/2025 20,400 -0.1 (-0.49%) 5,706 116.97 0 0 20,500 22,500 18,500
26/09/2025 20,500 0.1 (0.49%) 11,896 242.8 0 0 20,400 22,400 18,400
25/09/2025 20,400 0 (0%) 11,261 229.71 0 0 20,400 22,400 18,400
24/09/2025 20,400 0 (0%) 10,068 204.67 0 0 20,400 22,400 18,400
23/09/2025 20,400 -0.1 (-0.49%) 34,312 700. 0 0 20,500 22,500 18,500
22/09/2025 20,500 -0.1 (-0.49%) 33,718 709.52 0 0 20,600 22,600 18,600
19/09/2025 20,600 0.1 (0.49%) 13,175 269.81 0 0 20,500 22,500 18,500
18/09/2025 20,500 0 (0%) 6,737 137.71 0 0 20,500 22,500 18,500
17/09/2025 20,500 -0.2 (-0.97%) 8,752 179.79 0 0 20,700 22,700 18,700
16/09/2025 20,700 0 (0%) 11,120 229.7 0 0 20,700 22,700 18,700
15/09/2025 20,700 0 (0%) 15,866 327.68 0 0 20,700 22,700 18,700
12/09/2025 20,700 0 (0%) 9,200 190.06 0 0 20,700 22,700 18,700
11/09/2025 20,700 0.2 (0.98%) 28,987 589.83 0 0 20,500 22,500 18,500
10/09/2025 20,500 0.1 (0.49%) 5,413 111.06 0 0 20,400 22,400 18,400
09/09/2025 20,400 -0.1 (-0.49%) 14,605 298.71 0 0 20,500 22,500 18,500
08/09/2025 20,500 -0.5 (-2.38%) 34,799 719.77 0 0 21,000 23,100 18,900
05/09/2025 21,000 0 (0%) 85,221 1,790.32 0 0 21,000 23,100 18,900
04/09/2025 21,000 -0.2 (-0.94%) 27,087 569.31 0 0 21,200 23,300 19,100
03/09/2025 21,200 0.2 (0.95%) 23,842 500.81 0 0 21,000 23,100 18,900

Historical Data-ko - BSC

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