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
13/03/2026 40,100 -0.4 (-0.99%) 600 24.13 0 0 40,500 44,500 36,500
12/03/2026 40,500 0.5 (1.25%) 5,000 202.5 0 0 40,000 44,000 36,000
11/03/2026 40,000 0 (0%) 1,000 40.4 0 0 40,000 44,000 36,000
10/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
09/03/2026 40,000 0 (0%) 2,400 95 0 0 40,000 44,000 36,000
06/03/2026 40,000 0 (0%) 500 20 0 0 40,000 44,000 36,000
05/03/2026 40,000 0 (0%) 500 20 0 0 40,000 44,000 36,000
04/03/2026 40,000 1 (2.56%) 1,101 43.96 0 0 39,000 42,900 35,100
03/03/2026 39,000 0 (0%) 2 0.08 0 0 39,000 42,900 35,100
02/03/2026 39,000 -3 (-7.14%) 220 8.62 0 0 42,000 46,200 37,800
27/02/2026 42,000 0 (0%) 11 0.46 0 0 42,000 46,200 37,800
26/02/2026 42,000 0.1 (0.24%) 2,101 88.15 0 0 41,900 46,000 37,800
25/02/2026 41,900 0 (0%) 1 0.04 0 0 41,900 46,000 37,800
24/02/2026 41,900 0.9 (2.2%) 102 4.27 0 0 41,000 45,100 36,900
23/02/2026 41,000 0 (0%) 701 28.74 0 0 41,000 45,100 36,900
13/02/2026 41,000 0 (0%) 5 0.21 0 0 41,000 45,100 36,900
12/02/2026 41,000 0 (0%) 17 0.7 0 0 41,000 45,100 36,900
11/02/2026 41,000 0 (0%) 4 0.16 0 0 41,000 45,100 36,900
10/02/2026 41,000 0 (0%) 100 4.1 0 0 41,000 45,100 36,900
09/02/2026 41,000 0 (0%) 349 14.16 0 0 41,000 45,100 36,900
06/02/2026 41,000 0 (0%) 1,517 62.2 0 0 41,000 45,100 36,900
05/02/2026 41,000 0 (0%) 200 8.2 0 0 41,000 45,100 36,900
04/02/2026 41,000 0 (0%) 4,631 189.87 0 0 41,000 45,100 36,900
03/02/2026 41,000 0 (0%) 300 12.3 0 0 41,000 45,100 36,900
02/02/2026 41,000 0 (0%) 450 18.45 0 0 41,000 45,100 36,900
30/01/2026 41,000 0 (0%) 2,914 119.47 0 0 41,000 45,100 36,900
29/01/2026 41,000 0 (0%) 3,652 148.83 0 0 41,000 45,100 36,900
28/01/2026 41,000 0.5 (1.23%) 12,701 520.46 0 0 40,500 44,500 36,500
27/01/2026 40,500 0 (0%) 951 38.27 0 0 40,500 44,500 36,500
26/01/2026 40,500 -0.2 (-0.49%) 1,001 40.43 0 0 40,700 44,700 36,700
23/01/2026 40,700 1.5 (3.83%) 3,300 132.6 0 0 39,200 43,100 35,300
22/01/2026 39,200 -0.4 (-1.01%) 300 11.76 0 0 39,600 43,500 35,700
21/01/2026 39,600 0.9 (2.33%) 3,600 141.47 0 0 38,700 42,500 34,900
20/01/2026 38,700 -1.3 (-3.25%) 3,054 119.53 0 0 40,000 44,000 36,000
19/01/2026 40,000 -0.9 (-2.2%) 3,122 125.78 0 0 40,900 44,900 36,900
16/01/2026 40,900 -0.5 (-1.21%) 600 24.63 0 0 41,400 45,500 37,300
15/01/2026 41,400 0 (0%) 1,103 45.57 0 0 41,400 45,500 37,300
14/01/2026 41,400 0 (0%) 324 13.41 0 0 41,400 45,500 37,300
13/01/2026 41,400 0 (0%) 200 8.28 0 0 41,400 45,500 37,300
12/01/2026 41,400 -0.1 (-0.24%) 1,301 53.85 0 0 41,500 45,600 37,400
09/01/2026 41,500 0 (0%) 61 2.53 200 8.3 41,500 45,600 37,400
08/01/2026 41,500 0.1 (0.24%) 501 20.75 0 0 41,400 45,500 37,300
07/01/2026 41,400 0 (0%) 10 0.37 0 0 41,400 45,500 37,300
06/01/2026 41,400 0 (0%) 100 4.14 0 0 41,400 45,500 37,300
05/01/2026 41,400 0.1 (0.24%) 500 20.69 0 0 41,300 45,400 37,200
31/12/2025 41,300 0 (0%) 300 12.39 0 0 41,300 45,400 37,200
30/12/2025 41,300 -0.1 (-0.24%) 900 37.18 0 0 41,400 45,500 37,300
29/12/2025 41,400 -0.1 (-0.24%) 400 16.56 0 0 41,500 45,600 37,400
26/12/2025 41,500 0 (0%) 0 0 0 0 41,500 45,600 37,400
25/12/2025 41,500 -0.4 (-0.95%) 300 12.45 0 0 41,900 46,000 37,800
24/12/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
23/12/2025 41,900 0.9 (2.2%) 2,139 87.23 0 0 41,000 45,100 36,900
22/12/2025 41,000 0 (0%) 500 20.5 0 0 41,000 45,100 36,900
19/12/2025 41,000 0 (0%) 307 12.59 0 0 41,000 45,100 36,900
18/12/2025 41,000 0 (0%) 100 4.1 0 0 41,000 45,100 36,900
17/12/2025 41,000 0.1 (0.24%) 400 16.4 0 0 40,900 44,900 36,900
16/12/2025 40,900 0 (0%) 0 0 0 0 40,900 44,900 36,900
15/12/2025 40,900 0 (0%) 1 0.04 0 0 40,900 44,900 36,900
12/12/2025 42,100 0 (0%) 1,002 42.18 0 0 42,100 46,300 37,900
11/12/2025 42,100 -1.3 (-3.%) 2,003 84.67 0 0 43,400 47,700 39,100
10/12/2025 43,400 0 (0%) 0 0 0 0 43,400 47,700 39,100
09/12/2025 43,400 0.1 (0.23%) 1,200 52.01 0 0 43,300 47,600 39,000
08/12/2025 43,300 0.2 (0.46%) 6,000 259.02 0 0 43,100 47,400 38,800
05/12/2025 43,100 0 (0%) 400 17.24 0 0 43,100 47,400 38,800
04/12/2025 43,100 0.3 (0.7%) 2,602 111.55 0 0 42,800 47,000 38,600
03/12/2025 42,800 0.8 (1.9%) 3,209 135.67 0 0 42,000 46,200 37,800
02/12/2025 42,000 0.2 (0.48%) 10,200 428.3 0 0 41,800 45,900 37,700
01/12/2025 41,800 0 (0%) 200 8.36 0 0 41,800 45,900 37,700
28/11/2025 41,800 0 (0%) 1,700 71.04 0 0 41,800 45,900 37,700
27/11/2025 41,800 0.8 (1.95%) 9,002 384.39 20,000 800 41,000 45,100 36,900
26/11/2025 41,000 0.4 (0.99%) 3,844 157.53 0 0 40,600 44,600 36,600
25/11/2025 40,600 -0.3 (-0.73%) 600 24.44 0 0 40,900 44,900 36,900
24/11/2025 40,900 0.8 (2.%) 1,700 68.39 0 0 40,100 44,100 36,100
21/11/2025 40,100 -0.8 (-1.96%) 1,600 64.34 0 0 40,900 44,900 36,900
20/11/2025 40,900 0.9 (2.25%) 12,500 504.79 0 0 40,000 44,000 36,000
19/11/2025 40,000 0 (0%) 18,500 740 0 0 40,000 44,000 36,000
18/11/2025 40,000 -0.1 (-0.25%) 500 20 0 0 40,100 44,100 36,100
17/11/2025 40,100 0 (0%) 2,900 116.14 0 0 40,100 44,100 36,100
14/11/2025 40,100 0 (0%) 1,100 44.11 0 0 40,100 44,100 36,100
13/11/2025 40,100 0 (0%) 401 16.05 0 0 40,100 44,100 36,100
12/11/2025 40,100 0 (0%) 5,700 228.57 0 0 40,100 44,100 36,100
11/11/2025 40,100 0.1 (0.25%) 1,000 40.05 0 0 40,000 44,000 36,000
10/11/2025 40,000 -0.1 (-0.25%) 709 28.4 0 0 40,100 44,100 36,100
07/11/2025 40,100 0 (0%) 100 4.01 0 0 40,100 44,100 36,100
06/11/2025 40,100 0 (0%) 1 0.04 0 0 40,100 44,100 36,100
05/11/2025 40,100 0 (0%) 2,700 108.27 0 0 40,100 44,100 36,100
04/11/2025 40,100 -1.9 (-4.52%) 501 20.08 0 0 42,000 46,200 37,800
03/11/2025 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
31/10/2025 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
30/10/2025 42,000 2 (5%) 1,200 48.2 0 0 40,000 44,000 36,000
29/10/2025 40,000 0.7 (1.78%) 400 15.88 0 0 39,300 43,200 35,400
28/10/2025 39,300 -0.4 (-1.01%) 401 15.76 0 0 39,700 43,600 35,800
27/10/2025 39,700 0.1 (0.25%) 1,000 39.87 0 0 39,600 43,500 35,700
24/10/2025 39,600 0.2 (0.51%) 100 3.96 0 0 39,400 43,300 35,500
23/10/2025 39,400 0 (0%) 3 0.12 0 0 39,400 43,300 35,500
22/10/2025 39,400 0.4 (1.03%) 3,300 129.63 0 0 39,000 42,900 35,100
21/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
20/10/2025 39,000 -0.3 (-0.76%) 1,500 58.5 0 0 39,300 43,200 35,400
17/10/2025 39,300 0 (0%) 1,000 39.31 11,817 418.32 39,300 43,200 35,400
16/10/2025 39,300 0.3 (0.77%) 1,010 39.7 0 0 39,000 42,900 35,100
15/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
14/10/2025 39,000 1 (2.63%) 2,200 85.8 0 0 38,000 41,800 34,200
13/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
10/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
09/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
08/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
07/10/2025 38,000 0 (0%) 6 0.23 0 0 38,000 41,800 34,200
06/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
03/10/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
02/10/2025 38,000 0 (0%) 3,000 114 0 0 38,000 41,800 34,200
01/10/2025 38,000 -0.5 (-1.3%) 400 15.2 0 0 38,500 42,300 34,700
30/09/2025 38,500 -0.1 (-0.26%) 7,002 270.27 0 0 38,600 42,400 34,800
29/09/2025 38,600 -4.1 (-9.6%) 453 17.49 0 0 42,700 46,900 38,500
26/09/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
25/09/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
24/09/2025 42,700 -0.2 (-0.47%) 112 4.8 0 0 42,900 47,100 38,700
23/09/2025 42,900 -0.1 (-0.23%) 78,719 3,379.92 0 0 43,000 47,300 38,700
22/09/2025 43,000 3.9 (9.97%) 34,982 1,503.86 0 0 39,100 43,000 35,200
19/09/2025 39,100 0.1 (0.26%) 1,490 58.18 0 0 39,000 42,900 35,100
18/09/2025 39,000 1.8 (4.84%) 26,726 1,038.57 0 0 37,200 40,900 33,500
17/09/2025 37,200 0 (0%) 0 0 0 0 37,200 40,900 33,500
16/09/2025 37,200 0 (0%) 0 0 0 0 37,200 40,900 33,500
15/09/2025 37,200 0.2 (0.54%) 2,000 74.2 0 0 37,000 40,700 33,300

Historical Data-ko - BSC

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