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
23/03/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
20/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/03/2026 16,000 0.7 (4.58%) 100 1.6 0 0 15,300 17,500 13,100
18/03/2026 15,300 0 (0%) 14 0.21 0 0 15,300 17,500 13,100
17/03/2026 16,000 1.1 (7.38%) 300 4.58 0 0 14,900 17,100 12,700
16/03/2026 14,900 0.1 (0.68%) 201 2.99 0 0 14,800 17,000 12,600
13/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
11/03/2026 14,800 0.2 (1.37%) 100 1.48 0 0 14,600 16,700 12,500
10/03/2026 14,600 1.9 (14.96%) 200 2.92 0 0 12,700 14,600 10,800
09/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
05/03/2026 12,700 -2 (-13.61%) 100 1.27 0 0 14,700 16,900 12,500
04/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
02/03/2026 14,700 0 (0%) 101 1.48 0 0 14,700 16,900 12,500
27/02/2026 14,700 0 (0%) 100 1.47 0 0 14,700 16,900 12,500
26/02/2026 14,700 0 (0%) 1 0.02 0 0 14,700 16,900 12,500
25/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/02/2026 15,000 0 (0%) 505 7.41 0 0 15,000 17,200 12,800
23/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/02/2026 15,000 0.7 (4.9%) 1,000 15 0 0 14,300 16,400 12,200
09/02/2026 16,000 0.9 (5.96%) 300 4.28 0 0 15,100 17,300 12,900
06/02/2026 15,000 -1.5 (-9.09%) 1,100 16.65 0 0 16,500 18,900 14,100
05/02/2026 16,500 0.8 (5.1%) 100 1.65 0 0 15,700 18,000 13,400
04/02/2026 17,200 0.2 (1.18%) 500 7.86 0 0 17,000 19,500 14,500
03/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/01/2026 17,900 0.1 (0.56%) 244,402 4,151.35 0 0 17,800 20,400 15,200
26/01/2026 17,800 2.1 (13.38%) 505 8.99 0 0 15,700 18,000 13,400
23/01/2026 15,700 2 (14.6%) 1,800 28.26 0 0 13,700 15,700 11,700
22/01/2026 13,800 -1.2 (-8%) 5,500 75.49 0 0 15,000 17,200 12,800
21/01/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
20/01/2026 14,800 -2.1 (-12.43%) 100 1.48 0 0 16,900 19,400 14,400
19/01/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
16/01/2026 16,800 1.5 (9.8%) 800 13.49 0 0 15,300 17,500 13,100
15/01/2026 15,300 0.2 (1.32%) 1,100 16.83 0 0 15,100 17,300 12,900
14/01/2026 15,100 0.3 (2.03%) 100 1.51 0 0 14,800 17,000 12,600
13/01/2026 16,900 -0.1 (-0.59%) 4,400 64.95 0 0 17,000 19,500 14,500
12/01/2026 17,900 0.1 (0.56%) 1,000 16.95 0 0 17,800 20,400 15,200
09/01/2026 16,000 -0.5 (-3.03%) 500 8.89 0 0 16,500 18,900 14,100
08/01/2026 16,500 1.3 (8.55%) 600 9.9 0 0 15,200 17,400 13,000
07/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/01/2026 15,200 0 (0%) 4,000 60.8 0 0 15,200 17,400 13,000
05/01/2026 15,200 1.9 (14.29%) 400 6.08 0 0 13,300 15,200 11,400
31/12/2025 17,000 2.1 (14.09%) 901 11.96 0 0 14,900 17,100 12,700
30/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/12/2025 14,800 -1 (-6.33%) 5,000 74.42 0 0 15,800 18,100 13,500
26/12/2025 15,800 -1.7 (-9.71%) 1,300 20.54 0 0 17,500 20,100 14,900
25/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/12/2025 17,800 0.8 (4.71%) 200 3.49 0 0 17,000 19,500 14,500
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/12/2025 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 19,300 14,300
19/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/12/2025 16,800 0.7 (4.35%) 100 1.68 0 0 16,100 18,500 13,700
17/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
16/12/2025 16,100 0 (0%) 200 3.21 0 0 16,100 18,500 13,700
15/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/12/2025 16,000 -1.2 (-6.98%) 600 9.65 0 0 17,200 19,700 14,700
11/12/2025 16,900 -0.5 (-2.87%) 2,300 39.46 0 0 17,400 20,000 14,800
10/12/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
09/12/2025 17,400 0 (0%) 3 0.05 0 0 17,400 20,000 14,800
08/12/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/12/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
04/12/2025 18,000 1.1 (6.51%) 600 10.42 0 0 16,900 19,400 14,400
03/12/2025 16,900 0 (0%) 19 0.32 0 0 16,900 19,400 14,400
02/12/2025 16,900 0 (0%) 4 0.07 0 0 16,900 19,400 14,400
01/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/11/2025 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
27/11/2025 16,900 0 (0%) 6 0.1 0 0 16,900 19,400 14,400
26/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
25/11/2025 17,000 0.1 (0.59%) 501 8.48 0 0 16,900 19,400 14,400
24/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/11/2025 16,900 0 (0%) 3 0.05 0 0 16,900 19,400 14,400
19/11/2025 16,900 0 (0%) 100 1.69 0 0 16,900 19,400 14,400
18/11/2025 16,600 -1.4 (-7.78%) 3,601 60.88 0 0 18,000 20,700 15,300
17/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/11/2025 18,000 2 (12.5%) 103 1.85 0 0 16,000 18,400 13,600
07/11/2025 16,000 -2 (-11.11%) 100 1.6 0 0 18,000 20,700 15,300
06/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/11/2025 18,000 1 (5.88%) 103 1.84 0 0 17,000 19,500 14,500
03/11/2025 17,000 -0.1 (-0.58%) 100 1.7 0 0 17,100 19,600 14,600
31/10/2025 17,100 0 (0%) 205 3.5 0 0 17,100 19,600 14,600
30/10/2025 17,100 0 (0%) 100 1.71 0 0 17,100 19,600 14,600
29/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
28/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/10/2025 17,100 0.1 (0.59%) 400 6.84 0 0 17,000 19,500 14,500
24/10/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
23/10/2025 17,000 -0.1 (-0.58%) 143 2.43 0 0 17,100 19,600 14,600
22/10/2025 16,900 -1.7 (-9.14%) 2,900 49.67 0 0 18,600 21,300 15,900
21/10/2025 18,300 -0.6 (-3.17%) 219 4.06 0 0 18,900 21,700 16,100
20/10/2025 19,000 -0.1 (-0.52%) 1,205 22.8 0 0 19,100 21,900 16,300
17/10/2025 19,000 -0.5 (-2.56%) 5,100 97.48 0 0 19,500 22,400 16,600
16/10/2025 19,400 -0.6 (-3%) 1,441 28.08 0 0 20,000 23,000 17,000
15/10/2025 20,000 -0.4 (-1.96%) 1,000 20 0 0 20,400 23,400 17,400
14/10/2025 20,500 2.6 (14.53%) 3,211 65.46 0 0 17,900 20,500 15,300
13/10/2025 17,800 -2 (-10.1%) 631 11.27 0 0 19,800 22,700 16,900
10/10/2025 18,500 -2.5 (-11.9%) 686 13.45 0 0 21,000 24,100 17,900
09/10/2025 20,900 0.2 (0.97%) 2,400 50.45 0 0 20,700 23,800 17,600
08/10/2025 20,700 0 (0%) 2,800 57.97 0 0 20,700 23,800 17,600
07/10/2025 20,800 2.7 (14.92%) 3,847 79.67 0 0 18,100 20,800 15,400
06/10/2025 21,000 -0.1 (-0.47%) 8,012 145.42 0 0 21,100 24,200 18,000
03/10/2025 21,000 -0.6 (-2.78%) 1,100 23.16 0 0 21,600 24,800 18,400
02/10/2025 21,500 -0.8 (-3.59%) 3,500 75.45 0 0 22,300 25,600 19,000
01/10/2025 22,200 -3 (-11.9%) 6,600 147.2 80,100 1,762.2 25,200 28,900 21,500
30/09/2025 25,300 3.3 (15%) 12,700 320.04 0 0 22,000 25,300 18,700
29/09/2025 22,000 2.8 (14.58%) 10,301 226.62 0 0 19,200 22,000 16,400
26/09/2025 19,200 2.5 (14.97%) 6,600 126.72 0 0 16,700 19,200 14,200
25/09/2025 18,500 2.4 (14.91%) 16,600 276.97 0 0 16,100 18,500 13,700
24/09/2025 18,600 0 (0%) 9,800 158.03 0 0 18,600 21,300 15,900
23/09/2025 18,600 0 (0%) 100 1.86 0 0 18,600 21,300 15,900

Historical Data-ko - BSC

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