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
15/09/2026 31,400 -5.5 (-14.91%) 800 25.12 0 0 36,900 42,400 31,400
14/09/2026 38,700 0 (0%) 3 0.11 0 0 38,700 44,500 32,900
11/09/2026 38,700 0 (0%) 30 1.15 0 0 38,700 44,500 32,900
10/09/2026 38,700 0 (0%) 32 1.2 0 0 38,700 44,500 32,900
09/09/2026 38,600 -0.5 (-1.28%) 823 31.78 0 0 39,100 44,900 33,300
08/09/2026 39,100 0 (0%) 608 23.75 0 0 39,100 44,900 33,300
07/09/2026 39,100 0 (0%) 1,087 42.21 0 0 39,100 44,900 33,300
04/09/2026 39,100 0 (0%) 50 1.85 0 0 39,100 44,900 33,300
03/09/2026 39,100 0 (0%) 100 3.91 0 0 39,100 44,900 33,300
28/08/2026 39,100 0 (0%) 103 4.03 0 0 39,100 44,900 33,300
27/08/2026 39,100 0.1 (0.26%) 102 3.99 0 0 39,000 44,800 33,200
26/08/2026 39,000 -1 (-2.5%) 370 14.43 0 0 40,000 46,000 34,000
25/08/2026 40,000 -1 (-2.44%) 1,170 46.74 0 0 41,000 47,100 34,900
24/08/2026 41,000 0 (0%) 500 20.5 0 0 41,000 47,100 34,900
21/08/2026 41,000 0 (0%) 1,990 81.04 0 0 41,000 47,100 34,900
20/08/2026 41,000 -0.5 (-1.2%) 206 8.45 0 0 41,500 47,700 35,300
19/08/2026 41,500 -0.4 (-0.95%) 105 4.36 0 0 41,900 48,100 35,700
18/08/2026 41,500 -1.5 (-3.49%) 2,617 109.62 0 0 43,000 49,400 36,600
17/08/2026 43,000 5.5 (14.67%) 211 8.44 0 0 37,500 43,100 31,900
14/08/2026 37,500 -0.5 (-1.32%) 1,000 37.5 0 0 38,000 43,700 32,300
13/08/2026 38,000 0 (0%) 429 16.23 0 0 38,000 43,700 32,300
12/08/2026 38,000 0 (0%) 251 9.52 0 0 38,000 43,700 32,300
11/08/2026 38,000 0 (0%) 962 36.24 0 0 38,000 43,700 32,300
10/08/2026 38,000 0 (0%) 6 0.22 0 0 38,000 43,700 32,300
07/08/2026 38,000 0 (0%) 26 0.96 0 0 38,000 43,700 32,300
06/08/2026 38,000 0 (0%) 36 1.36 0 0 38,000 43,700 32,300
05/08/2026 40,900 3.9 (10.54%) 672 25.4 0 0 37,000 42,500 31,500
04/08/2026 37,000 0 (0%) 212 7.81 0 0 37,000 42,500 31,500
03/08/2026 37,000 -1 (-2.63%) 101 3.74 0 0 38,000 43,700 32,300
31/07/2026 38,000 -0.3 (-0.78%) 1,225 46.49 0 0 38,300 44,000 32,600
30/07/2026 38,000 -0.9 (-2.31%) 6,225 238.2 0 0 38,900 44,700 33,100
29/07/2026 38,900 3.9 (11.14%) 125 4.73 0 0 35,000 40,200 29,800
28/07/2026 35,000 0.8 (2.34%) 120 4.12 0 0 34,200 39,300 29,100
27/07/2026 35,000 1.1 (3.24%) 3,302 112.95 0 0 33,900 38,900 28,900
24/07/2026 34,000 0.8 (2.41%) 521 17.57 0 0 33,200 38,100 28,300
23/07/2026 34,000 2.4 (7.59%) 1,054 34.73 0 0 31,600 36,300 26,900
22/07/2026 34,000 2.5 (7.94%) 2,214 69.86 0 0 31,500 36,200 26,800
21/07/2026 33,500 1.2 (3.72%) 4,459 140.42 0 0 32,300 37,100 27,500
20/07/2026 33,800 2.6 (8.33%) 578 18.77 0 0 31,200 35,800 26,600
17/07/2026 33,900 3.5 (11.51%) 1,957 61.26 0 0 30,400 34,900 25,900
16/07/2026 30,000 -0.7 (-2.28%) 2,663 81.7 0 0 30,700 35,300 26,100
15/07/2026 34,000 4 (13.33%) 1,404 43.02 0 0 30,000 34,500 25,500
14/07/2026 30,000 0.7 (2.39%) 402 12.06 0 0 29,300 33,600 25,000
13/07/2026 29,200 -3.3 (-10.15%) 204 5.97 0 0 32,500 37,300 27,700
10/07/2026 32,500 0 (0%) 3 0.09 0 0 32,500 37,300 27,700
09/07/2026 32,500 0 (0%) 1 0.03 0 0 32,500 37,300 27,700
08/07/2026 32,500 0.4 (1.25%) 531 17.26 0 0 32,100 36,900 27,300
07/07/2026 32,100 0 (0%) 532 17.26 0 0 32,100 36,900 27,300
06/07/2026 34,400 4.4 (14.67%) 426 13.61 0 0 30,000 34,500 25,500
03/07/2026 30,000 0 (0%) 49 1.47 0 0 30,000 34,500 25,500
02/07/2026 30,000 -3.3 (-9.91%) 159 4.79 0 0 33,300 38,200 28,400
01/07/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
30/06/2026 34,500 0 (0%) 1,848 61.56 0 0 34,500 39,600 29,400
29/06/2026 34,500 0 (0%) 46 1.59 0 0 34,500 39,600 29,400
26/06/2026 34,500 0 (0%) 14 0.48 0 0 34,500 39,600 29,400
25/06/2026 34,500 4 (13.11%) 196 6.75 0 0 30,500 35,000 26,000
24/06/2026 34,400 4.4 (14.67%) 3,066 93.58 0 0 30,000 34,500 25,500
23/06/2026 30,000 -1.1 (-3.54%) 217 6.52 0 0 31,100 35,700 26,500
22/06/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
19/06/2026 34,000 0 (0%) 10,931 340.31 0 0 34,000 39,100 28,900
18/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
17/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
16/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
12/06/2026 34,000 1 (3.03%) 2,253 76.52 0 0 33,000 37,900 28,100
11/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
08/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/06/2026 33,000 -1 (-2.94%) 279 9.23 0 0 34,000 39,100 28,900
04/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
02/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
01/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
29/05/2026 34,000 -0.2 (-0.58%) 600 20.4 0 0 34,200 39,300 29,100
28/05/2026 34,200 0 (0%) 29 0.99 0 0 34,200 39,300 29,100
27/05/2026 34,000 -2.9 (-7.86%) 527 18.02 0 0 36,900 42,400 31,400
26/05/2026 36,900 0 (0%) 35 1.19 0 0 36,900 42,400 31,400
25/05/2026 36,900 0.8 (2.22%) 120 4.39 0 0 36,100 41,500 30,700
22/05/2026 36,900 1.9 (5.43%) 1,672 60.34 0 0 35,000 40,200 29,800
21/05/2026 35,000 0 (0%) 3 0.11 0 0 35,000 40,200 29,800
20/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
19/05/2026 35,000 0 (0%) 101 3.53 0 0 35,000 40,200 29,800
18/05/2026 35,000 0 (0%) 947 33.07 0 0 35,000 40,200 29,800
15/05/2026 35,100 0.1 (0.29%) 824 28.86 0 0 35,000 40,200 29,800
14/05/2026 35,000 -0.8 (-2.23%) 149 5.22 0 0 35,800 41,100 30,500
13/05/2026 35,800 0 (0%) 44 1.54 0 0 35,800 41,100 30,500
12/05/2026 36,800 0.2 (0.55%) 889 31.62 0 0 36,600 42,000 31,200
11/05/2026 37,000 1 (2.78%) 400 14.65 0 0 36,000 41,400 30,600
08/05/2026 36,000 -1 (-2.7%) 120 4.24 0 0 37,000 42,500 31,500
07/05/2026 37,000 0 (0%) 27 0.94 0 0 37,000 42,500 31,500
06/05/2026 37,000 0.9 (2.49%) 100 3.7 0 0 36,100 41,500 30,700
05/05/2026 36,100 0 (0%) 3 0.1 0 0 36,100 41,500 30,700
04/05/2026 36,100 0 (0%) 1 0.04 0 0 36,100 41,500 30,700
29/04/2026 37,300 1.5 (4.19%) 1,110 40.05 0 0 35,800 41,100 30,500
28/04/2026 37,800 2.4 (6.78%) 2,227 79.6 0 0 35,400 40,700 30,100
24/04/2026 35,000 -3.1 (-8.14%) 1,466 51.85 0 0 38,100 43,800 32,400
23/04/2026 38,100 0 (0%) 1 0.03 0 0 38,100 43,800 32,400
22/04/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
21/04/2026 38,100 0 (0%) 162 6.19 0 0 38,100 43,800 32,400
20/04/2026 39,000 3.5 (9.86%) 503 19.16 0 0 35,500 40,800 30,200
17/04/2026 38,000 1.3 (3.54%) 4,000 142.03 0 0 36,700 42,200 31,200
16/04/2026 36,700 0 (0%) 7 0.25 0 0 36,700 42,200 31,200
15/04/2026 37,000 2.1 (6.02%) 2,118 77.73 0 0 34,900 40,100 29,700
14/04/2026 37,000 1.6 (4.52%) 1,760 61.68 0 0 35,400 40,700 30,100
13/04/2026 37,000 2.8 (8.19%) 5,254 185.9 0 0 34,200 39,300 29,100
10/04/2026 37,000 1.9 (5.41%) 4,076 139.58 0 0 35,100 40,300 29,900
09/04/2026 35,000 -1.4 (-3.85%) 425 14.92 0 0 36,400 41,800 31,000
08/04/2026 37,000 1.1 (3.06%) 5,963 216.99 0 0 35,900 41,200 30,600
07/04/2026 35,900 0 (0%) 340 12.04 0 0 35,900 41,200 30,600
06/04/2026 35,900 -0.1 (-0.28%) 131 4.7 0 0 36,000 41,400 30,600
03/04/2026 36,000 0 (0%) 17 0.57 0 0 36,000 41,400 30,600
02/04/2026 36,000 0 (0%) 201 7.23 0 0 36,000 41,400 30,600
01/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
31/03/2026 36,000 0 (0%) 10 0.35 0 0 36,000 41,400 30,600
30/03/2026 36,000 0.8 (2.27%) 127 4.54 0 0 35,200 40,400 30,000
27/03/2026 36,000 0 (0%) 1,801 63.39 0 0 36,000 41,400 30,600
26/03/2026 36,100 1.1 (3.14%) 765 27.49 0 0 35,000 40,200 29,800
25/03/2026 35,000 -1.8 (-4.89%) 102 3.57 0 0 36,800 42,300 31,300
24/03/2026 36,900 2.1 (6.03%) 1,119 40.89 0 0 34,800 40,000 29,600
23/03/2026 34,200 -2.1 (-5.79%) 1,210 42.34 0 0 36,300 41,700 30,900
20/03/2026 36,300 0 (0%) 38 1.37 0 0 36,300 41,700 30,900
19/03/2026 36,300 0 (0%) 49 1.78 0 0 36,300 41,700 30,900
18/03/2026 37,000 0.9 (2.49%) 1,719 62.31 0 0 36,100 41,500 30,700
17/03/2026 36,100 0 (0%) 32 1.19 0 0 36,100 41,500 30,700
16/03/2026 37,500 2.9 (8.38%) 630 22.77 0 0 34,600 39,700 29,500

Historical Data-ko - BSC

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