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
07/05/2026 34,400 0.4 (1.18%) 7,100 243.6 50,000 1,700 34,000 39,100 28,900
06/05/2026 34,000 -0.1 (-0.29%) 3,400 115.66 0 0 34,100 39,200 29,000
05/05/2026 34,100 -0.2 (-0.58%) 902 30.73 0 0 34,300 39,400 29,200
04/05/2026 34,300 0 (0%) 302 10.36 0 0 34,300 39,400 29,200
29/04/2026 34,000 -0.4 (-1.16%) 3,400 116.6 0 0 34,400 39,500 29,300
28/04/2026 34,500 0.4 (1.17%) 5,400 185.94 0 0 34,100 39,200 29,000
24/04/2026 34,100 0 (0%) 0 0 50,000 1,700 34,100 39,200 29,000
23/04/2026 34,100 -0.1 (-0.29%) 140 4.8 0 0 34,200 39,300 29,100
22/04/2026 34,200 0.1 (0.29%) 300 10.26 0 0 34,100 39,200 29,000
21/04/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
20/04/2026 34,000 -0.1 (-0.29%) 1,300 44.36 0 0 34,100 39,200 29,000
17/04/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
16/04/2026 34,000 -0.3 (-0.87%) 200 6.81 0 0 34,300 39,400 29,200
15/04/2026 34,100 0.1 (0.29%) 37,000 1,268.58 0 0 34,000 39,100 28,900
14/04/2026 34,000 -0.5 (-1.45%) 1,600 54.4 0 0 34,500 39,600 29,400
13/04/2026 34,500 0 (0%) 900 31.07 0 0 34,500 39,600 29,400
10/04/2026 34,500 0 (0%) 100 3.45 0 0 34,500 39,600 29,400
09/04/2026 34,500 -0.2 (-0.58%) 201 6.93 0 0 34,700 39,900 29,500
08/04/2026 34,600 -0.2 (-0.57%) 401 13.91 0 0 34,800 40,000 29,600
07/04/2026 34,800 0 (0%) 100 3.48 0 0 34,800 40,000 29,600
06/04/2026 34,800 0 (0%) 100 3.48 0 0 34,800 40,000 29,600
03/04/2026 34,800 0.2 (0.58%) 120 4.18 0 0 34,600 39,700 29,500
02/04/2026 34,600 0.1 (0.29%) 1,200 41.48 1,000 29.4 34,500 39,600 29,400
01/04/2026 33,700 -0.9 (-2.6%) 500 17.24 30,895 911.4 34,600 39,700 29,500
31/03/2026 34,600 0.1 (0.29%) 3,800 131.41 0 0 34,500 39,600 29,400
30/03/2026 34,600 1.2 (3.59%) 12,700 438.25 700 19.88 33,400 38,400 28,400
27/03/2026 33,100 -0.5 (-1.49%) 215 7.19 18,788 537.34 33,600 38,600 28,600
26/03/2026 33,000 -0.9 (-2.65%) 8,800 295.82 0 0 33,900 38,900 28,900
25/03/2026 33,800 -0.2 (-0.59%) 300 10.16 0 0 34,000 39,100 28,900
24/03/2026 34,000 0.5 (1.49%) 2,100 71.39 0 0 33,500 38,500 28,500
23/03/2026 33,200 -0.3 (-0.9%) 16,779 562.48 0 0 33,500 38,500 28,500
20/03/2026 33,500 -0.2 (-0.59%) 1,100 36.89 0 0 33,700 38,700 28,700
19/03/2026 33,700 0.1 (0.3%) 1,400 47.18 1,000 33 33,600 38,600 28,600
18/03/2026 33,600 0.1 (0.3%) 100 3.36 700 19.95 33,500 38,500 28,500
17/03/2026 33,700 -0.8 (-2.32%) 200 6.69 0 0 34,500 39,600 29,400
16/03/2026 34,500 0.5 (1.47%) 36,911 1,271.85 0 0 34,000 39,100 28,900
13/03/2026 34,000 0.3 (0.89%) 200 6.8 0 0 33,700 38,700 28,700
12/03/2026 33,700 -0.1 (-0.3%) 1,600 53.99 0 0 33,800 38,800 28,800
11/03/2026 33,800 -0.1 (-0.29%) 300 10.13 0 0 33,900 38,900 28,900
10/03/2026 33,900 1.1 (3.35%) 1,800 60.96 0 0 32,800 37,700 27,900
09/03/2026 32,500 -1.3 (-3.85%) 901 29.54 0 0 33,800 38,800 28,800
06/03/2026 33,800 -0.1 (-0.29%) 4,600 155.67 0 0 33,900 38,900 28,900
05/03/2026 33,800 1.8 (5.63%) 700 23.72 0 0 32,000 36,800 27,200
04/03/2026 33,800 -0.2 (-0.59%) 9,100 291.17 0 0 34,000 39,100 28,900
03/03/2026 34,000 0.3 (0.89%) 201 6.84 0 0 33,700 38,700 28,700
02/03/2026 33,900 -0.1 (-0.29%) 3,000 101.19 0 0 34,000 39,100 28,900
27/02/2026 34,000 0.4 (1.19%) 107 3.64 700 24.5 33,600 38,600 28,600
26/02/2026 33,800 -0.7 (-2.03%) 30,601 1,027.48 0 0 34,500 39,600 29,400
25/02/2026 34,500 -2 (-5.48%) 2,901 99.98 0 0 36,500 41,900 31,100
24/02/2026 34,500 0.4 (1.17%) 1,001 36.54 0 0 34,100 39,200 29,000
23/02/2026 34,000 0.2 (0.59%) 1,100 37.47 0 0 33,800 38,800 28,800
13/02/2026 33,800 0 (0%) 3,000 101.42 0 0 33,800 38,800 28,800
12/02/2026 33,800 -0.6 (-1.74%) 2,144 72.49 0 0 34,400 39,500 29,300
11/02/2026 34,200 0 (0%) 300 10.32 0 0 34,200 39,300 29,100
10/02/2026 34,200 0 (0%) 100 3.42 0 0 34,200 39,300 29,100
09/02/2026 34,200 0 (0%) 144 4.87 0 0 34,200 39,300 29,100
06/02/2026 34,000 0 (0%) 1,600 54.67 0 0 34,000 39,100 28,900
05/02/2026 34,000 0.1 (0.29%) 4,000 136 0 0 33,900 38,900 28,900
04/02/2026 33,800 -0.2 (-0.59%) 300 10.18 0 0 34,000 39,100 28,900
03/02/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
02/02/2026 34,000 0 (0%) 3,900 132.6 0 0 34,000 39,100 28,900
30/01/2026 34,000 0 (0%) 201 6.83 0 0 34,000 39,100 28,900
29/01/2026 34,000 0 (0%) 1,211 41.17 700 20.23 34,000 39,100 28,900
28/01/2026 33,900 0.2 (0.59%) 6,400 217.88 0 0 33,700 38,700 28,700
27/01/2026 33,800 0 (0%) 7,000 235.75 0 0 33,800 38,800 28,800
26/01/2026 34,000 0 (0%) 12,500 422.94 0 0 34,000 39,100 28,900
23/01/2026 34,000 0.2 (0.59%) 1,101 37.43 731 24.85 33,800 38,800 28,800
22/01/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
21/01/2026 33,900 0.1 (0.3%) 1,500 50.75 0 0 33,800 38,800 28,800
20/01/2026 33,800 0.1 (0.3%) 2,600 87.88 0 0 33,700 38,700 28,700
19/01/2026 33,700 -0.5 (-1.46%) 2,101 70.85 0 0 34,200 39,300 29,100
16/01/2026 34,200 0.2 (0.59%) 1,157 39.54 0 0 34,000 39,100 28,900
15/01/2026 34,500 0.6 (1.77%) 6,200 210.94 0 0 33,900 38,900 28,900
14/01/2026 33,700 -0.9 (-2.6%) 5,301 179.93 0 0 34,600 39,700 29,500
13/01/2026 34,600 -0.1 (-0.29%) 1,100 38.07 0 0 34,700 39,900 29,500
12/01/2026 35,000 1.2 (3.55%) 23,500 816.11 0 0 33,800 38,800 28,800
09/01/2026 33,800 0.1 (0.3%) 8,800 297.51 0 0 33,700 38,700 28,700
08/01/2026 33,900 0.3 (0.89%) 3,602 121.21 0 0 33,600 38,600 28,600
07/01/2026 33,600 0 (0%) 1,001 33.63 0 0 33,600 38,600 28,600
06/01/2026 33,500 -0.4 (-1.18%) 2,200 73.99 0 0 33,900 38,900 28,900
05/01/2026 33,900 0.2 (0.59%) 315 10.67 0 0 33,700 38,700 28,700
31/12/2025 33,700 0.1 (0.3%) 2,000 67.4 0 0 33,600 38,600 28,600
30/12/2025 33,600 -0.1 (-0.3%) 5,000 167.86 0 0 33,700 38,700 28,700
29/12/2025 33,700 -0.1 (-0.3%) 1,100 37.08 2,000 66 33,800 38,800 28,800
26/12/2025 33,800 -0.1 (-0.29%) 1,700 57.46 0 0 33,900 38,900 28,900
25/12/2025 33,800 0 (0%) 2,600 88.1 0 0 33,800 38,800 28,800
24/12/2025 33,800 0 (0%) 1 0.04 0 0 33,800 38,800 28,800
23/12/2025 33,900 -0.1 (-0.29%) 1,700 57.54 0 0 34,000 39,100 28,900
22/12/2025 34,000 0.3 (0.89%) 1,600 54.37 0 0 33,700 38,700 28,700
19/12/2025 33,700 0 (0%) 3,001 101.14 700 20.09 33,700 38,700 28,700
18/12/2025 33,500 -0.7 (-2.05%) 16,600 559.19 700 20.37 34,200 39,300 29,100
17/12/2025 34,200 -0.1 (-0.29%) 600 20.52 1,000 34.3 34,300 39,400 29,200
16/12/2025 34,300 0.1 (0.29%) 4,152 142.41 0 0 34,200 39,300 29,100
15/12/2025 34,200 0 (0%) 12,162 415.85 0 0 34,200 39,300 29,100
12/12/2025 33,900 -0.2 (-0.59%) 13,100 447.91 700 22.4 34,100 39,200 29,000
11/12/2025 34,200 0.4 (1.18%) 5,463 186.41 0 0 33,800 38,800 28,800
10/12/2025 33,700 -0.4 (-1.17%) 11,377 384.76 127,700 4,976.8 34,100 39,200 29,000
09/12/2025 34,100 0.1 (0.29%) 18,851 643.03 5,700 165.5 34,000 39,100 28,900
08/12/2025 34,000 0 (0%) 0 0 1,400 40.46 34,000 39,100 28,900
05/12/2025 34,000 0 (0%) 600 20.4 0 0 34,000 39,100 28,900
04/12/2025 34,000 0 (0%) 600 20.4 0 0 34,000 39,100 28,900
03/12/2025 34,000 0.5 (1.49%) 1,401 47.62 700 23.1 33,500 38,500 28,500
02/12/2025 33,500 -0.4 (-1.18%) 601 20.13 0 0 33,900 38,900 28,900
01/12/2025 33,900 0 (0%) 0 0 700 21 33,900 38,900 28,900
28/11/2025 33,900 0 (0%) 2 0.07 0 0 33,900 38,900 28,900
27/11/2025 35,000 0.3 (0.86%) 12,401 433.4 700 21 34,700 39,900 29,500
26/11/2025 34,900 0.3 (0.87%) 11,200 389.16 0 0 34,600 39,700 29,500
25/11/2025 34,600 0.6 (1.76%) 1,202 41.6 5,600 167.23 34,000 39,100 28,900
24/11/2025 33,700 0.3 (0.9%) 6,871 233.33 3,500 107.8 33,400 38,400 28,400
21/11/2025 33,400 -1 (-2.91%) 250 8.35 4,900 151.2 34,400 39,500 29,300
20/11/2025 34,500 0 (0%) 5,710 196.41 4,200 123.9 34,500 39,600 29,400
19/11/2025 34,800 0.2 (0.58%) 6,000 206.79 5,600 172.2 34,600 39,700 29,500
18/11/2025 34,600 1.2 (3.59%) 350 11.94 1,400 39.76 33,400 38,400 28,400
17/11/2025 33,400 -0.1 (-0.3%) 3,100 103.67 1,400 42 33,500 38,500 28,500
14/11/2025 33,400 -0.8 (-2.34%) 2,223 74.4 295,400 8,862 34,200 39,300 29,100
13/11/2025 34,200 0 (0%) 20 0.68 0 0 34,200 39,300 29,100
12/11/2025 34,300 1.1 (3.31%) 7,150 244.57 0 0 33,200 38,100 28,300
11/11/2025 33,300 0 (0%) 11,600 385.19 0 0 33,300 38,200 28,400
10/11/2025 33,100 -0.8 (-2.36%) 12,376 412.07 0 0 33,900 38,900 28,900
07/11/2025 33,900 0 (0%) 55 1.82 1,628 55.68 33,900 38,900 28,900

Historical Data-ko - BSC

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