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
07/05/2026 14,600 -0.8 (-5.19%) 1,400 20.37 0 0 15,400 16,900 13,900
06/05/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
05/05/2026 15,400 1.2 (8.45%) 100 1.54 0 0 14,200 15,600 12,800
04/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
29/04/2026 14,200 0 (0%) 2 0.03 0 0 14,200 15,600 12,800
28/04/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
24/04/2026 14,200 -0.1 (-0.7%) 5,200 71.43 0 0 14,300 15,700 12,900
23/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
22/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
21/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
20/04/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
17/04/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
16/04/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
15/04/2026 14,300 -0.1 (-0.69%) 94,900 1,269.07 0 0 14,400 15,800 13,000
14/04/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
13/04/2026 14,400 0.1 (0.7%) 110 1.59 0 0 14,300 15,700 12,900
10/04/2026 14,300 0 (0%) 1,100 14.43 0 0 14,300 15,700 12,900
09/04/2026 14,300 0 (0%) 402 5.72 0 0 14,300 15,700 12,900
08/04/2026 14,300 0 (0%) 233 3.23 0 0 14,300 15,700 12,900
07/04/2026 14,300 0 (0%) 1,304 18.41 0 0 14,300 15,700 12,900
06/04/2026 14,300 0.2 (1.42%) 9,000 123.56 0 0 14,100 15,500 12,700
03/04/2026 14,100 0 (0%) 1 0.02 0 0 14,100 15,500 12,700
02/04/2026 14,100 -0.3 (-2.08%) 1,400 19.83 0 0 14,400 15,800 13,000
01/04/2026 14,400 0 (0%) 9,101 122.05 0 0 14,400 15,800 13,000
31/03/2026 14,400 -0.3 (-2.04%) 23,600 321.58 0 0 14,700 16,100 13,300
30/03/2026 14,700 -0.1 (-0.68%) 2,300 33.42 0 0 14,800 16,200 13,400
27/03/2026 14,800 0.5 (3.5%) 120 1.77 0 0 14,300 15,700 12,900
26/03/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
25/03/2026 14,300 -0.1 (-0.69%) 9,003 126.41 0 0 14,400 15,800 13,000
24/03/2026 14,400 0.5 (3.6%) 1,160 16.45 0 0 13,900 15,200 12,600
23/03/2026 13,900 -0.1 (-0.71%) 2,101 29.3 0 0 14,000 15,400 12,600
20/03/2026 14,000 -0.9 (-6.04%) 2,700 37.8 0 0 14,900 16,300 13,500
19/03/2026 14,900 -0.1 (-0.67%) 2,512 34.55 0 0 15,000 16,500 13,500
18/03/2026 15,000 -0.9 (-5.66%) 10,900 158.31 0 0 15,900 17,400 14,400
17/03/2026 15,900 1.1 (7.43%) 3,700 50.91 0 0 14,800 16,200 13,400
16/03/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
13/03/2026 14,800 0 (0%) 200 2.92 0 0 14,800 16,200 13,400
12/03/2026 14,800 0 (0%) 5,905 82.88 0 0 14,800 16,200 13,400
11/03/2026 14,800 0 (0%) 8,300 113.09 0 0 14,800 16,200 13,400
10/03/2026 14,800 0.2 (1.37%) 100 1.48 0 0 14,600 16,000 13,200
09/03/2026 14,600 -0.7 (-4.58%) 400 5.67 0 0 15,300 16,800 13,800
06/03/2026 15,300 1.2 (8.51%) 100 1.53 0 0 14,100 15,500 12,700
05/03/2026 14,100 0.1 (0.71%) 700 10.13 0 0 14,000 15,400 12,600
04/03/2026 14,000 -1.1 (-7.28%) 1,200 17.33 0 0 15,100 16,600 13,600
03/03/2026 15,100 0 (0%) 600 8.78 0 0 15,100 16,600 13,600
02/03/2026 15,100 0 (0%) 1,011 14.54 0 0 15,100 16,600 13,600
27/02/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
26/02/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
25/02/2026 15,100 0.1 (0.67%) 300 4.67 0 0 15,000 16,500 13,500
24/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.2 (1.35%) 600 8.85 0 0 14,800 16,200 13,400
13/02/2026 14,800 -0.1 (-0.67%) 200 2.85 0 0 14,900 16,300 13,500
12/02/2026 14,900 0 (0%) 1 0.01 0 0 14,900 16,300 13,500
11/02/2026 14,900 0 (0%) 1,921 26.95 0 0 14,900 16,300 13,500
10/02/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/02/2026 14,900 -0.1 (-0.67%) 100 1.49 0 0 15,000 16,500 13,500
06/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/02/2026 15,000 0 (0%) 1,110 16.53 0 0 15,000 16,500 13,500
04/02/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
02/02/2026 15,000 -0.1 (-0.66%) 1,600 23.89 0 0 15,100 16,600 13,600
30/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
29/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
28/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
27/01/2026 15,100 0 (0%) 50 0.68 0 0 15,100 16,600 13,600
26/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
23/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
22/01/2026 15,100 0 (0%) 0 0 6,600 92.4 15,100 16,600 13,600
21/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
20/01/2026 15,100 -0.8 (-5.03%) 14,800 218.39 0 0 15,900 17,400 14,400
19/01/2026 15,900 1.4 (9.66%) 1,100 16.19 0 0 14,500 15,900 13,100
16/01/2026 14,500 -0.1 (-0.68%) 711 10.32 0 0 14,600 16,000 13,200
15/01/2026 14,600 -0.4 (-2.67%) 1,100 16.06 0 0 15,000 16,500 13,500
14/01/2026 15,000 0 (0%) 230 3.32 0 0 15,000 16,500 13,500
13/01/2026 15,000 0.6 (4.17%) 1,211 17.75 0 0 14,400 15,800 13,000
12/01/2026 14,400 0 (0%) 2,236 32.21 0 0 14,400 15,800 13,000
09/01/2026 14,400 0.1 (0.7%) 2,442 35.05 0 0 14,300 15,700 12,900
08/01/2026 14,300 0 (0%) 1,500 21.45 0 0 14,300 15,700 12,900
07/01/2026 14,300 0.3 (2.14%) 3,001 42.81 0 0 14,000 15,400 12,600
06/01/2026 14,000 -0.1 (-0.71%) 1,615 22.67 0 0 14,100 15,500 12,700
05/01/2026 14,100 -0.9 (-6%) 150 2.09 0 0 15,000 16,500 13,500
31/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
30/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
29/12/2025 15,000 0 (0%) 1 0.01 0 0 15,000 16,500 13,500
26/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
25/12/2025 15,000 0.8 (5.63%) 101 1.52 0 0 14,200 15,600 12,800
24/12/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
23/12/2025 14,200 -1.3 (-8.39%) 200 2.84 0 0 15,500 17,000 14,000
22/12/2025 15,500 -0.3 (-1.9%) 200 2.99 0 0 15,800 17,300 14,300
19/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
16/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
15/12/2025 15,800 1.3 (8.97%) 100 1.58 0 0 14,500 15,900 13,100
12/12/2025 14,500 -1 (-6.45%) 1,734 24.75 0 0 15,500 17,000 14,000
11/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
10/12/2025 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
09/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
08/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
05/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
04/12/2025 15,500 0.5 (3.33%) 100 1.55 0 0 15,000 16,500 13,500
03/12/2025 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
02/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
01/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
27/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
26/11/2025 15,000 0.1 (0.67%) 106 1.58 0 0 14,900 16,300 13,500
25/11/2025 14,900 0 (0%) 1,200 17.88 0 0 14,900 16,300 13,500
24/11/2025 14,900 0 (0%) 5 0.07 0 0 14,900 16,300 13,500
21/11/2025 14,900 0 (0%) 1,210 17.25 0 0 14,900 16,300 13,500
20/11/2025 14,900 0 (0%) 800 11.95 0 0 14,900 16,300 13,500
19/11/2025 14,900 -0.1 (-0.67%) 600 8.59 0 0 15,000 16,500 13,500
18/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
17/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
14/11/2025 15,000 0.1 (0.67%) 100 1.5 0 0 14,900 16,300 13,500
13/11/2025 14,900 0.2 (1.36%) 100 1.49 0 0 14,700 16,100 13,300
12/11/2025 14,700 -0.3 (-2%) 2,829 41.38 0 0 15,000 16,500 13,500
11/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
10/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
07/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500

Historical Data-ko - BSC

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