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
06/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
05/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
04/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
03/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
02/03/2026 45,000 2.9 (6.89%) 100 4.5 0 0 42,100 45,000 39,200
27/02/2026 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
26/02/2026 42,100 -2.6 (-5.82%) 100 4.21 0 0 44,700 47,800 41,600
25/02/2026 44,700 0 (0%) 0 0 0 0 44,700 47,800 41,600
24/02/2026 44,700 0 (0%) 0 0 0 0 44,700 47,800 41,600
23/02/2026 44,700 -3.3 (-6.88%) 200 8.94 0 0 48,000 51,300 44,650
16/02/2026 48,000 0 (0%) 0 0 0 0 48,000 0 0
13/02/2026 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
12/02/2026 48,000 -0.8 (-1.64%) 100 4.8 0 0 48,800 52,200 45,400
11/02/2026 48,800 3.1 (6.78%) 100 4.88 0 0 45,700 48,850 42,550
10/02/2026 45,700 2.9 (6.78%) 100 4.57 0 0 42,800 45,750 39,850
09/02/2026 42,800 2.8 (7.%) 100 4.28 0 0 40,000 42,800 37,200
06/02/2026 40,000 0 (0%) 5,000 200 0 0 40,000 42,800 37,200
05/02/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
04/02/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
03/02/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
02/02/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
30/01/2026 40,000 0.5 (1.27%) 1,800 72.18 0 0 39,500 42,250 36,750
29/01/2026 39,500 -1.25 (-3.07%) 400 15.8 0 0 40,750 43,600 37,900
28/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
27/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
26/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
23/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
22/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
21/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
20/01/2026 40,750 0 (0%) 500 20.38 0 0 40,750 43,600 37,900
19/01/2026 40,750 0 (0%) 0 0 0 0 40,750 43,600 37,900
16/01/2026 40,750 0.05 (0.12%) 200 8.16 0 0 40,700 43,500 37,900
15/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
14/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
13/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
12/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
09/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
08/01/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
07/01/2026 40,700 -2.6 (-6.%) 100 4.07 0 0 43,300 46,300 40,300
06/01/2026 43,300 0.5 (1.17%) 3,200 143.66 0 0 42,800 45,750 39,850
05/01/2026 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
31/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
30/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
29/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
26/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
25/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
24/12/2025 42,800 0 (0%) 3,100 139.28 0 0 42,800 45,750 39,850
23/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
22/12/2025 42,800 0 (0%) 500 21.42 0 0 42,800 45,750 39,850
19/12/2025 42,800 0 (0%) 0 0 0 0 42,800 45,750 39,850
18/12/2025 42,800 -3.2 (-6.96%) 1,800 77.69 0 0 46,000 49,200 42,800
17/12/2025 46,000 0 (0%) 200 9.2 0 0 46,000 49,200 42,800
16/12/2025 46,000 1 (2.22%) 2,900 132.6 0 0 45,000 48,150 41,850
15/12/2025 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
12/12/2025 45,000 0 (0%) 200 9 0 0 45,000 48,150 41,850
11/12/2025 45,000 0 (0%) 300 13.25 0 0 45,000 48,150 41,850
10/12/2025 45,000 0 (0%) 1,500 67.48 0 0 45,000 48,150 41,850
09/12/2025 45,000 0 (0%) 1,000 45 0 0 45,000 48,150 41,850
08/12/2025 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
05/12/2025 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
04/12/2025 45,000 0.5 (1.12%) 1,600 71.04 0 0 44,500 47,600 41,400
03/12/2025 44,500 0 (0%) 0 0 0 0 44,500 47,600 41,400
02/12/2025 44,500 1 (2.3%) 1,900 85.45 0 0 43,500 46,500 40,500
01/12/2025 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
28/11/2025 43,500 0.3 (0.69%) 200 8.7 0 0 43,200 46,200 40,200
27/11/2025 43,200 0.3 (0.7%) 200 8.64 0 0 42,900 45,900 39,900
26/11/2025 42,900 0 (0%) 0 0 0 0 42,900 45,900 39,900
25/11/2025 42,900 -3.1 (-6.74%) 100 4.29 0 0 46,000 49,200 42,800
24/11/2025 46,000 3 (6.98%) 100 4.6 0 0 43,000 46,000 40,000
21/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
20/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
19/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
18/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
17/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
14/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
13/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
12/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
11/11/2025 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
10/11/2025 43,000 0 (0%) 200 8.6 0 0 43,000 46,000 40,000
07/11/2025 43,000 0 (0%) 200 8.6 0 0 43,000 46,000 40,000
06/11/2025 43,000 0 (0%) 200 8.6 0 0 43,000 46,000 40,000
05/11/2025 43,000 0 (0%) 400 17.2 0 0 43,000 46,000 40,000
04/11/2025 43,000 0 (0%) 100 4.3 0 0 43,000 46,000 40,000
03/11/2025 43,000 0.4 (0.94%) 1,100 46.98 0 0 42,600 45,550 39,650
31/10/2025 42,600 -2.5 (-5.54%) 500 21.3 0 0 45,100 48,250 41,950
30/10/2025 45,500 0 (0%) 100 4.55 0 0 45,500 48,650 42,350
29/10/2025 45,500 0 (0%) 0 0 0 0 45,500 48,650 42,350
28/10/2025 45,500 0 (0%) 100 4.55 0 0 45,500 48,650 42,350
27/10/2025 45,500 0 (0%) 0 0 0 0 45,500 48,650 42,350
24/10/2025 45,500 0 (0%) 0 0 0 0 45,500 48,650 42,350
23/10/2025 45,500 0 (0%) 300 13.65 0 0 45,500 48,650 42,350
22/10/2025 45,500 0 (0%) 0 0 0 0 45,500 48,650 42,350
21/10/2025 45,500 0 (0%) 0 0 0 0 45,500 48,650 42,350
20/10/2025 45,500 0 (0%) 0 0 0 0 45,500 48,650 42,350
17/10/2025 45,500 0.3 (0.66%) 1,000 45.35 0 0 45,200 48,350 42,050
16/10/2025 45,200 -3.3 (-6.8%) 100 4.52 0 0 48,500 51,800 45,150
15/10/2025 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
14/10/2025 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
13/10/2025 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
10/10/2025 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
09/10/2025 48,500 -0.5 (-1.02%) 100 4.85 0 0 49,000 52,400 45,600
08/10/2025 49,000 0 (0%) 500 24.5 0 0 49,000 52,400 45,600
07/10/2025 49,000 -0.5 (-1.01%) 200 9.8 0 0 49,500 52,900 46,050
06/10/2025 49,500 0 (0%) 0 0 0 0 49,500 52,900 46,050
03/10/2025 49,500 -0.5 (-1%) 100 4.95 0 0 50,000 53,500 46,500
02/10/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
01/10/2025 50,000 -0.2 (-0.4%) 100 5 0 0 50,200 53,700 46,700
30/09/2025 50,200 0 (0%) 0 0 0 0 50,200 53,700 46,700
29/09/2025 50,200 0 (0%) 0 0 0 0 50,200 53,700 46,700
26/09/2025 50,200 0 (0%) 0 0 0 0 50,200 53,700 46,700
25/09/2025 50,200 0 (0%) 400 20.04 0 0 50,200 53,700 46,700
24/09/2025 50,200 -0.1 (-0.2%) 200 10.04 0 0 50,300 53,800 46,800
23/09/2025 50,300 0 (0%) 200 10.05 0 0 50,300 53,800 46,800
22/09/2025 50,300 0 (0%) 0 0 0 0 50,300 53,800 46,800
19/09/2025 50,300 0 (0%) 100 5.03 0 0 50,300 53,800 46,800
18/09/2025 50,300 -3.7 (-6.85%) 200 10.06 0 0 54,000 57,700 50,300
17/09/2025 54,000 0 (0%) 300 16.2 0 0 54,000 57,700 50,300
16/09/2025 54,000 0 (0%) 400 21.6 0 0 54,000 57,700 50,300
15/09/2025 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
12/09/2025 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
11/09/2025 54,000 0 (0%) 300 16.2 0 0 54,000 57,700 50,300
10/09/2025 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
09/09/2025 54,000 -0.4 (-0.74%) 300 16.2 0 0 54,400 58,200 50,600
08/09/2025 54,400 3.1 (6.04%) 100 5.44 0 0 51,300 54,800 47,750

Historical Data-ko - BSC

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