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
05/11/2026 33,400 0 (0%) 100 3.34 0 0 33,400 36,700 30,100
04/11/2026 33,400 0.4 (1.21%) 8,200 273.54 0 0 33,000 36,300 29,700
03/11/2026 33,000 -1.9 (-5.44%) 1,720 57.16 0 0 34,900 38,300 31,500
02/11/2026 34,900 -0.1 (-0.29%) 700 24.48 16,792 587.72 35,000 38,500 31,500
30/10/2026 35,000 -0.4 (-1.13%) 100 3.5 0 0 35,400 38,900 31,900
29/10/2026 35,400 -0.1 (-0.28%) 101 3.58 0 0 35,500 39,000 32,000
28/10/2026 35,500 0 (0%) 1,120 39.76 0 0 35,500 39,000 32,000
27/10/2026 35,500 0 (0%) 900 31.95 0 0 35,500 39,000 32,000
26/10/2026 35,500 0 (0%) 200 7.1 0 0 35,500 39,000 32,000
23/10/2026 35,500 0 (0%) 108 3.83 0 0 35,500 39,000 32,000
22/10/2026 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
21/10/2026 35,500 0.1 (0.28%) 1,238 43.85 0 0 35,400 38,900 31,900
20/10/2026 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
19/10/2026 35,400 0.1 (0.28%) 2,229 80.01 0 0 35,300 38,800 31,800
16/10/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
15/10/2026 35,300 0.1 (0.28%) 100 3.53 0 0 35,200 38,700 31,700
14/10/2026 35,200 0.2 (0.57%) 300 10.58 0 0 35,000 38,500 31,500
13/10/2026 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
12/10/2026 35,000 0 (0%) 591 20.69 1,500,000 54,000 35,000 38,500 31,500
09/10/2026 35,000 0 (0%) 900 31.7 0 0 35,000 38,500 31,500
08/10/2026 35,000 -1 (-2.78%) 200 7 0 0 36,000 39,600 32,400
07/10/2026 36,000 1 (2.86%) 2,300 82.8 0 0 35,000 38,500 31,500
06/10/2026 35,000 -1 (-2.78%) 1,400 49.8 1,500,000 54,000 36,000 39,600 32,400
05/10/2026 36,000 0 (0%) 100 3.6 0 0 36,000 39,600 32,400
02/10/2026 36,000 0 (0%) 1,102 39.67 0 0 36,000 39,600 32,400
01/10/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
30/09/2026 36,000 0 (0%) 100 3.6 0 0 36,000 39,600 32,400
29/09/2026 36,000 0 (0%) 333 11.99 0 0 36,000 39,600 32,400
28/09/2026 36,000 0 (0%) 767 27.61 0 0 36,000 39,600 32,400
25/09/2026 36,000 -0.3 (-0.83%) 2,533 91.19 0 0 36,300 39,900 32,700
24/09/2026 36,300 0.3 (0.83%) 361 13.08 0 0 36,000 39,600 32,400
23/09/2026 36,000 0 (0%) 250 9.04 0 0 36,000 39,600 32,400
22/09/2026 36,000 0 (0%) 322 11.59 0 0 36,000 39,600 32,400
21/09/2026 36,000 0 (0%) 0 0 3,150,000 116,550 36,000 39,600 32,400
18/09/2026 36,000 -0.2 (-0.55%) 500 18.01 0 0 36,200 39,800 32,600
17/09/2026 36,200 0 (0%) 1 0.04 0 0 36,200 39,800 32,600
16/09/2026 37,000 0.5 (1.37%) 609 22.53 0 0 36,500 40,100 32,900
15/09/2026 36,500 0 (0%) 833 30.41 0 0 36,500 40,100 32,900
14/09/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
11/09/2026 36,500 0.5 (1.39%) 101 3.69 0 0 36,000 39,600 32,400
10/09/2026 36,000 0 (0%) 33 1.21 0 0 36,000 39,600 32,400
09/09/2026 36,000 -1 (-2.7%) 3,000 108 0 0 37,000 40,700 33,300
08/09/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
07/09/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
04/09/2026 37,000 1 (2.78%) 400 14.8 0 0 36,000 39,600 32,400
03/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
28/08/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
27/08/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
26/08/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
25/08/2026 36,000 0 (0%) 80 2.88 0 0 36,000 39,600 32,400
24/08/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
21/08/2026 36,000 0 (0%) 1 0.04 0 0 36,000 39,600 32,400
20/08/2026 36,000 0 (0%) 900 32.4 0 0 36,000 39,600 32,400
19/08/2026 36,000 -1 (-2.7%) 1,800 64.82 0 0 37,000 40,700 33,300
18/08/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
17/08/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
14/08/2026 37,000 0 (0%) 800 29.6 0 0 37,000 40,700 33,300
13/08/2026 37,000 1.2 (3.35%) 7,001 263.94 0 0 35,800 39,300 32,300
12/08/2026 39,700 0 (0%) 400 15.88 0 0 39,700 43,600 35,800
11/08/2026 39,700 0 (0%) 1 0.04 0 0 39,700 43,600 35,800
10/08/2026 39,700 0.2 (0.51%) 293 11.61 0 0 39,500 43,400 35,600
07/08/2026 39,500 0 (0%) 306 12.09 0 0 39,500 43,400 35,600
06/08/2026 39,500 0 (0%) 0 0 0 0 39,500 43,400 35,600
05/08/2026 39,500 0.5 (1.28%) 700 27.65 0 0 39,000 42,900 35,100
04/08/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
03/08/2026 39,000 -0.6 (-1.52%) 1,800 71.22 0 0 39,600 43,500 35,700
31/07/2026 39,600 0 (0%) 300 11.88 0 0 39,600 43,500 35,700
30/07/2026 39,600 0 (0%) 1,500 59.4 0 0 39,600 43,500 35,700
29/07/2026 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
28/07/2026 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
27/07/2026 39,600 0.6 (1.54%) 4,300 169.43 0 0 39,000 42,900 35,100
24/07/2026 39,000 -0.5 (-1.27%) 3,300 129.76 0 0 39,500 43,400 35,600
23/07/2026 39,500 -1.9 (-4.59%) 300 12.15 0 0 41,400 45,500 37,300
22/07/2026 41,400 1.4 (3.5%) 100 4.14 0 0 40,000 44,000 36,000
21/07/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
20/07/2026 40,000 -2.1 (-4.99%) 1,012 40.51 0 0 42,100 46,300 37,900
17/07/2026 42,100 0 (0%) 200 8.41 0 0 42,100 46,300 37,900
16/07/2026 42,100 0 (0%) 1 0.04 0 0 42,100 46,300 37,900
15/07/2026 42,100 0 (0%) 100 4.21 0 0 42,100 46,300 37,900
14/07/2026 42,100 0 (0%) 50 2.12 0 0 42,100 46,300 37,900
13/07/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
10/07/2026 42,100 0 (0%) 6 0.25 0 0 42,100 46,300 37,900
09/07/2026 42,100 0.1 (0.24%) 100 4.21 0 0 42,000 46,200 37,800
08/07/2026 42,000 0 (0%) 17 0.72 0 0 42,000 46,200 37,800
07/07/2026 42,000 0 (0%) 26 1.09 0 0 42,000 46,200 37,800
06/07/2026 42,000 1 (2.44%) 224 9.4 0 0 41,000 45,100 36,900
03/07/2026 41,000 0 (0%) 2 0.08 0 0 41,000 45,100 36,900
02/07/2026 41,000 0 (0%) 201 8.24 0 0 41,000 45,100 36,900
01/07/2026 41,000 0 (0%) 3 0.12 0 0 41,000 45,100 36,900
30/06/2026 41,000 2 (5.13%) 100 4.1 0 0 39,000 42,900 35,100
29/06/2026 39,000 0 (0%) 2 0.08 0 0 39,000 42,900 35,100
26/06/2026 39,000 -2.5 (-6.02%) 304 12.45 0 0 41,500 45,600 37,400
25/06/2026 41,500 0 (0%) 10 0.39 0 0 41,500 45,600 37,400
24/06/2026 41,500 0 (0%) 321 13.32 0 0 41,500 45,600 37,400
23/06/2026 41,500 0 (0%) 5 0.21 0 0 41,500 45,600 37,400
22/06/2026 41,500 0 (0%) 282 11.62 0 0 41,500 45,600 37,400
19/06/2026 41,500 0 (0%) 510 21.15 0 0 41,500 45,600 37,400
18/06/2026 41,500 0.5 (1.22%) 306 12.8 0 0 41,000 45,100 36,900
17/06/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
16/06/2026 41,000 -1.1 (-2.61%) 200 8.2 0 0 42,100 46,300 37,900
15/06/2026 42,100 0 (0%) 3 0.11 0 0 42,100 46,300 37,900
12/06/2026 42,100 0 (0%) 2 0.08 0 0 42,100 46,300 37,900
11/06/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
10/06/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
09/06/2026 42,100 -0.1 (-0.24%) 404 17.19 0 0 42,200 46,400 38,000
08/06/2026 42,200 0 (0%) 0 0 0 0 42,200 46,400 38,000
05/06/2026 42,200 0 (0%) 2 0.08 0 0 42,200 46,400 38,000
04/06/2026 42,200 -0.4 (-0.94%) 501 21.14 0 0 42,600 46,800 38,400
03/06/2026 42,600 0.1 (0.24%) 206 8.77 0 0 42,500 46,700 38,300
02/06/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
01/06/2026 42,500 0 (0%) 1 0.04 0 0 42,500 46,700 38,300
29/05/2026 42,500 0.5 (1.19%) 402 17. 0 0 42,000 46,200 37,800
28/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
27/05/2026 42,000 0 (0%) 4 0.17 0 0 42,000 46,200 37,800
26/05/2026 42,000 0 (0%) 2 0.08 0 0 42,000 46,200 37,800
25/05/2026 42,000 0 (0%) 310 13.02 0 0 42,000 46,200 37,800
22/05/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
21/05/2026 42,000 0 (0%) 103 4.32 0 0 42,000 46,200 37,800
20/05/2026 42,000 0 (0%) 2 0.08 0 0 42,000 46,200 37,800
19/05/2026 42,000 0 (0%) 40 1.68 0 0 42,000 46,200 37,800
18/05/2026 42,000 0.5 (1.2%) 249 10.44 0 0 41,500 45,600 37,400
15/05/2026 41,500 0 (0%) 0 0 0 0 41,500 45,600 37,400
14/05/2026 41,500 -1.5 (-3.49%) 200 8.3 0 0 43,000 47,300 38,700
13/05/2026 43,000 2.2 (5.39%) 312 13.38 0 0 40,800 44,800 36,800
12/05/2026 40,800 -2 (-4.67%) 1,202 51.47 0 0 42,800 47,000 38,600
11/05/2026 42,800 1.8 (4.39%) 2,200 93.72 0 0 41,000 45,100 36,900
08/05/2026 41,000 -1.5 (-3.53%) 400 16.32 0 0 42,500 46,700 38,300
07/05/2026 42,500 0 (0%) 3 0.13 0 0 42,500 46,700 38,300
06/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
05/05/2026 42,500 -0.4 (-0.93%) 350 14.91 0 0 42,900 47,100 38,700

Historical Data-ko - BSC

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