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 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
01/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
31/03/2026 32,500 0 (0%) 1 0.03 0 0 32,500 35,700 29,300
30/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
27/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
26/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
25/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
24/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
23/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
20/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
19/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
18/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
17/03/2026 32,500 0 (0%) 6 0.2 0 0 32,500 35,700 29,300
16/03/2026 32,500 -2.5 (-7.14%) 100 3.25 0 0 35,000 38,500 31,500
13/03/2026 35,000 -0.1 (-0.28%) 1,100 38.49 0 0 35,100 38,600 31,600
12/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
11/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
10/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
09/03/2026 35,100 0.1 (0.29%) 100 3.51 0 0 35,000 38,500 31,500
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
04/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
03/03/2026 35,000 0 (0%) 20 0.63 0 0 35,000 38,500 31,500
02/03/2026 35,000 0 (0%) 11 0.39 0 0 35,000 38,500 31,500
27/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
26/02/2026 35,000 0 (0%) 1 0.03 0 0 35,000 38,500 31,500
25/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
24/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
23/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
13/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
12/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
11/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
10/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
09/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
06/02/2026 35,000 1 (2.94%) 200 7 0 0 34,000 37,400 30,600
05/02/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
04/02/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
03/02/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
02/02/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
30/01/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
29/01/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
28/01/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
27/01/2026 34,000 0 (0%) 63 2.14 0 0 34,000 37,400 30,600
26/01/2026 34,000 0 (0%) 5 0.17 0 0 34,000 37,400 30,600
23/01/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
22/01/2026 34,000 -1 (-2.86%) 500 17.03 0 0 35,000 38,500 31,500
21/01/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
20/01/2026 35,000 1.5 (4.48%) 600 21 0 0 33,500 36,800 30,200
19/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
16/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
15/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
14/01/2026 33,500 0 (0%) 1,001 34.02 0 0 33,500 36,800 30,200
13/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
12/01/2026 33,500 0 (0%) 100 3.35 0 0 33,500 36,800 30,200
09/01/2026 33,500 0 (0%) 105 3.52 0 0 33,500 36,800 30,200
08/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
07/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
06/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
05/01/2026 33,500 -0.5 (-1.47%) 100 3.35 0 0 34,000 37,400 30,600
31/12/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
30/12/2025 34,000 0.5 (1.49%) 100 3.4 0 0 33,500 36,800 30,200
29/12/2025 33,500 -0.5 (-1.47%) 200 6.7 0 0 34,000 37,400 30,600
26/12/2025 34,000 0 (0%) 500 17 0 0 34,000 37,400 30,600
25/12/2025 34,000 -0.8 (-2.3%) 305 10.52 0 0 34,800 38,200 31,400
24/12/2025 34,800 -0.5 (-1.42%) 701 24.64 0 0 35,300 38,800 31,800
23/12/2025 37,300 -0.4 (-1.06%) 612 22.83 0 0 37,700 41,400 34,000
22/12/2025 37,700 -0.1 (-0.26%) 1,777 66.88 0 0 37,800 41,500 34,100
19/12/2025 37,800 0.3 (0.8%) 507 19.11 0 0 37,500 41,200 33,800
18/12/2025 37,500 -0.5 (-1.32%) 300 11.45 0 0 38,000 41,800 34,200
17/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
16/12/2025 38,000 0.9 (2.43%) 1,605 59.99 0 0 37,100 40,800 33,400
15/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
12/12/2025 37,100 -0.1 (-0.27%) 300 11.13 0 0 37,200 40,900 33,500
11/12/2025 37,200 -0.1 (-0.27%) 400 14.72 0 0 37,300 41,000 33,600
10/12/2025 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
09/12/2025 37,300 3.2 (9.38%) 200 7.46 0 0 34,100 37,500 30,700
08/12/2025 34,100 -2.8 (-7.59%) 2,302 83.07 0 0 36,900 40,500 33,300
05/12/2025 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
04/12/2025 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
03/12/2025 36,900 0 (0%) 101 3.73 0 0 36,900 40,500 33,300
02/12/2025 36,900 1.9 (5.43%) 200 7.38 0 0 35,000 38,500 31,500
01/12/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
28/11/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
27/11/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
26/11/2025 35,000 0 (0%) 1,000 35 0 0 35,000 38,500 31,500
25/11/2025 35,000 -0.8 (-2.23%) 100 3.5 0 0 35,800 39,300 32,300
24/11/2025 35,800 -0.2 (-0.56%) 1,000 35.82 0 0 36,000 39,600 32,400
21/11/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
20/11/2025 36,000 0 (0%) 1,900 61.92 0 0 36,000 39,600 32,400
19/11/2025 36,000 0 (0%) 1 0.04 0 0 36,000 39,600 32,400
18/11/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
17/11/2025 36,000 0 (0%) 100 3.6 0 0 36,000 39,600 32,400
14/11/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
13/11/2025 36,000 0.6 (1.69%) 600 21.6 0 0 35,400 38,900 31,900
12/11/2025 35,400 -2.6 (-6.84%) 1,089 41.42 0 0 38,000 41,800 34,200
11/11/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
10/11/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
07/11/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
06/11/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
05/11/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
04/11/2025 38,000 0 (0%) 1 0.04 0 0 38,000 41,800 34,200
03/11/2025 38,000 0 (0%) 2 0.07 0 0 38,000 41,800 34,200
31/10/2025 38,000 0 (0%) 2 0.08 0 0 38,000 41,800 34,200
30/10/2025 38,000 1.5 (4.11%) 100 3.8 0 0 36,500 40,100 32,900
29/10/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
28/10/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
27/10/2025 36,500 0 (0%) 2 0.07 0 0 36,500 40,100 32,900
24/10/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
23/10/2025 36,500 0 (0%) 100 3.65 0 0 36,500 40,100 32,900
22/10/2025 36,500 -0.5 (-1.35%) 100 3.65 0 0 37,000 40,700 33,300
21/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
20/10/2025 37,000 0 (0%) 37 1.39 0 0 37,000 40,700 33,300
17/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
16/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
15/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
14/10/2025 37,000 0.9 (2.49%) 2,200 81.38 0 0 36,100 39,700 32,500
13/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
10/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
09/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
08/10/2025 36,100 0 (0%) 4 0.14 0 0 36,100 39,700 32,500
07/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
06/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
03/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
02/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500

Historical Data-ko - BSC

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