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
02/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
01/06/2026 36,000 0.3 (0.84%) 1,300 46.77 0 0 35,700 41,000 30,400
29/05/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
28/05/2026 35,700 0.2 (0.56%) 663 23.67 0 0 35,500 40,800 30,200
27/05/2026 35,700 0.5 (1.42%) 1,331 47.29 0 0 35,200 40,400 30,000
26/05/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
25/05/2026 35,200 -0.5 (-1.4%) 198 6.9 0 0 35,700 41,000 30,400
22/05/2026 35,600 -0.3 (-0.84%) 808 28.81 0 0 35,900 41,200 30,600
21/05/2026 36,000 0.9 (2.56%) 1,344 48.11 0 0 35,100 40,300 29,900
20/05/2026 35,600 1.4 (4.09%) 1,498 52.51 0 0 34,200 39,300 29,100
19/05/2026 34,100 -1.7 (-4.75%) 785 26.96 0 0 35,800 41,100 30,500
18/05/2026 36,100 1.3 (3.74%) 1,122 40.18 0 0 34,800 40,000 29,600
15/05/2026 34,600 -1.3 (-3.62%) 257 8.97 0 0 35,900 41,200 30,600
14/05/2026 36,000 0 (0%) 1,353 48.6 0 0 36,000 41,400 30,600
13/05/2026 36,000 0.3 (0.84%) 3,296 118.53 0 0 35,700 41,000 30,400
12/05/2026 36,000 0.4 (1.12%) 1,367 48.7 0 0 35,600 40,900 30,300
11/05/2026 36,000 1.1 (3.15%) 2,051 72.87 0 0 34,900 40,100 29,700
08/05/2026 35,700 1.2 (3.48%) 401 13.92 0 0 34,500 39,600 29,400
07/05/2026 34,500 -0.8 (-2.27%) 901 31.09 0 0 35,300 40,500 30,100
06/05/2026 36,000 0.1 (0.28%) 3,147 111.17 0 0 35,900 41,200 30,600
05/05/2026 36,000 1.7 (4.96%) 1,831 65.66 0 0 34,300 39,400 29,200
04/05/2026 34,600 -1.2 (-3.35%) 200 6.86 0 0 35,800 41,100 30,500
29/04/2026 35,800 0.4 (1.13%) 238 8.34 0 0 35,400 40,700 30,100
28/04/2026 36,000 0.5 (1.41%) 1,602 56.65 0 0 35,500 40,800 30,200
24/04/2026 34,600 -1.1 (-3.08%) 600 21.23 0 0 35,700 41,000 30,400
23/04/2026 36,000 1.7 (4.96%) 6,041 215.86 0 0 34,300 39,400 29,200
22/04/2026 34,500 0 (0%) 914 31.29 0 0 34,500 39,600 29,400
21/04/2026 34,500 -0.1 (-0.29%) 786 27.1 0 0 34,600 39,700 29,500
20/04/2026 34,600 -0.2 (-0.57%) 197 6.81 0 0 34,800 40,000 29,600
17/04/2026 36,000 0.9 (2.56%) 2,382 82.71 0 0 35,100 40,300 29,900
16/04/2026 35,100 -1.6 (-4.36%) 7,467 262.14 0 0 36,700 42,200 31,200
15/04/2026 36,100 -2.3 (-5.99%) 1,939 70.88 0 0 38,400 44,100 32,700
14/04/2026 37,600 -0.7 (-1.83%) 17,146 655.32 0 0 38,300 44,000 32,600
13/04/2026 38,000 0.2 (0.53%) 38,538 1,473.22 0 0 37,800 43,400 32,200
10/04/2026 38,000 0.7 (1.88%) 55,570 2,096.65 0 0 37,300 42,800 31,800
09/04/2026 38,000 0 (0%) 56,177 2,095.65 0 0 38,000 43,700 32,300
08/04/2026 38,000 -1.3 (-3.31%) 100 3.8 0 0 39,300 45,100 33,500
07/04/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
06/04/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
03/04/2026 39,300 0 (0%) 6 0.23 0 0 39,300 45,100 33,500
02/04/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
01/04/2026 39,200 2.9 (7.99%) 700 27.53 0 0 36,300 41,700 30,900
31/03/2026 39,000 -0.3 (-0.76%) 200 7.26 0 0 39,300 45,100 33,500
30/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
27/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
26/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
25/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
24/03/2026 39,300 0 (0%) 6 0.23 0 0 39,300 45,100 33,500
23/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
20/03/2026 39,300 1.2 (3.15%) 100 3.93 0 0 38,100 43,800 32,400
19/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
18/03/2026 38,000 -1.4 (-3.55%) 200 7.62 0 0 39,400 45,300 33,500
17/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
16/03/2026 39,400 0 (0%) 11 0.42 0 0 39,400 45,300 33,500
13/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
12/03/2026 39,400 0.9 (2.34%) 102 4.02 0 0 38,500 44,200 32,800
11/03/2026 38,500 -0.9 (-2.28%) 1,000 38.5 0 0 39,400 45,300 33,500
10/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
09/03/2026 39,400 0 (0%) 1,800 70.92 0 0 39,400 45,300 33,500
06/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
05/03/2026 39,400 1.3 (3.41%) 100 3.94 0 0 38,100 43,800 32,400
04/03/2026 38,000 -1.1 (-2.81%) 800 30.5 0 0 39,100 44,900 33,300
03/03/2026 39,100 -0.7 (-1.76%) 100 3.91 0 0 39,800 45,700 33,900
02/03/2026 39,800 0 (0%) 2 0.08 0 0 39,800 45,700 33,900
27/02/2026 39,800 0 (0%) 59 2.34 0 0 39,800 45,700 33,900
26/02/2026 39,800 0 (0%) 34 1.34 0 0 39,800 45,700 33,900
25/02/2026 39,700 -0.1 (-0.25%) 564 22.45 0 0 39,800 45,700 33,900
24/02/2026 39,800 2.5 (6.7%) 1,212 48.2 0 0 37,300 42,800 31,800
23/02/2026 37,300 4.8 (14.77%) 100 3.73 0 0 32,500 37,300 27,700
13/02/2026 32,500 0 (0%) 95 3.52 0 0 32,500 37,300 27,700
12/02/2026 32,600 -5.4 (-14.21%) 300 9.75 0 0 38,000 43,700 32,300
11/02/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/02/2026 37,900 -1.1 (-2.82%) 300 11.39 0 0 39,000 44,800 33,200
09/02/2026 39,000 -2.8 (-6.7%) 300 11.71 0 0 41,800 48,000 35,600
06/02/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
05/02/2026 41,800 2.7 (6.91%) 100 4.18 0 0 39,100 44,900 33,300
04/02/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
03/02/2026 39,000 -2.4 (-5.8%) 1,300 50.8 0 0 41,400 47,600 35,200
02/02/2026 41,400 0 (0%) 7 0.29 0 0 41,400 47,600 35,200
30/01/2026 39,500 -2.4 (-5.73%) 501 20.74 0 0 41,900 48,100 35,700
29/01/2026 42,000 0 (0%) 219 9.1 0 0 42,000 48,300 35,700
28/01/2026 42,000 2.9 (7.42%) 101 4.24 0 0 39,100 44,900 33,300
27/01/2026 39,100 5.1 (15%) 6,219 243.15 0 0 34,000 39,100 28,900
26/01/2026 34,000 -6 (-15%) 219 7.51 0 0 40,000 46,000 34,000
23/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/01/2026 40,000 0 (0%) 6 0.23 0 0 40,000 46,000 34,000
21/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
20/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/01/2026 40,000 0 (0%) 15 0.6 0 0 40,000 46,000 34,000
16/01/2026 40,000 0 (0%) 3 0.12 0 0 40,000 46,000 34,000
15/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
14/01/2026 40,000 0.1 (0.25%) 1,200 48 0 0 39,900 45,800 34,000
13/01/2026 40,000 -1 (-2.44%) 4,517 180.14 0 0 41,000 47,100 34,900
12/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
09/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
08/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
07/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
06/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
05/01/2026 41,000 -1.4 (-3.3%) 400 16.4 0 0 42,400 48,700 36,100
31/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
30/12/2025 42,400 0 (0%) 1 0.04 0 0 42,400 48,700 36,100
29/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
26/12/2025 42,400 0 (0%) 10 0.42 0 0 42,400 48,700 36,100
25/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
24/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
23/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
22/12/2025 42,400 0.4 (0.95%) 200 8.48 0 0 42,000 48,300 35,700
19/12/2025 42,000 0 (0%) 100 4.2 0 0 42,000 48,300 35,700
18/12/2025 42,000 -1.7 (-3.89%) 100 4.2 0 0 43,700 50,200 37,200
17/12/2025 43,700 0 (0%) 34 1.39 0 0 43,700 50,200 37,200
16/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
15/12/2025 43,700 0 (0%) 7 0.31 0 0 43,700 50,200 37,200
12/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
11/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
10/12/2025 43,700 0 (0%) 21 0.92 0 0 43,700 50,200 37,200
09/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
08/12/2025 44,000 2 (4.76%) 13,300 581.46 0 0 42,000 48,300 35,700
05/12/2025 42,000 0 (0%) 5,700 239.4 0 0 42,000 48,300 35,700
04/12/2025 42,000 0 (0%) 5 0.21 0 0 42,000 48,300 35,700
03/12/2025 42,000 0 (0%) 2,103 88.33 0 0 42,000 48,300 35,700
02/12/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700

Historical Data-ko - BSC

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