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
06/05/2026 46,800 0 (0%) 0 0 0 0 46,800 50,000 43,550
05/05/2026 46,800 0 (0%) 0 0 0 0 46,800 50,000 43,550
04/05/2026 46,800 -0.2 (-0.43%) 600 29.78 0 0 47,000 50,200 43,750
29/04/2026 47,000 -0.8 (-1.67%) 100 4.7 462,420 23,583.42 47,800 51,100 44,500
28/04/2026 47,800 3.05 (6.82%) 100 4.78 0 0 44,750 47,850 41,650
24/04/2026 44,750 -3.25 (-6.77%) 100 4.48 0 0 48,000 51,300 44,650
23/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
22/04/2026 48,000 -0.05 (-0.1%) 300 14.4 0 0 48,050 51,400 44,700
21/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
20/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
17/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
16/04/2026 48,050 0.05 (0.1%) 100 4.81 0 0 48,000 51,300 44,650
15/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
14/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
13/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
10/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
09/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
08/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
07/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
06/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
03/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
02/04/2026 48,000 0 (0%) 200 9.6 0 0 48,000 51,300 44,650
01/04/2026 48,000 0.05 (0.1%) 600 28.8 0 0 47,950 51,300 44,600
31/03/2026 47,950 0 (0%) 2,600 124.77 0 0 47,950 51,300 44,600
30/03/2026 47,950 -0.05 (-0.1%) 300 14.4 0 0 48,000 51,300 44,650
27/03/2026 48,000 0 (0%) 500 23.99 0 0 48,000 51,300 44,650
26/03/2026 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
25/03/2026 48,000 0.2 (0.42%) 800 38.4 0 0 47,800 51,100 44,500
24/03/2026 47,800 0 (0%) 0 0 0 0 47,800 51,100 44,500
23/03/2026 47,800 -0.35 (-0.73%) 4,400 210.74 0 0 48,150 51,500 44,800
20/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
19/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
18/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
17/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
16/03/2026 48,150 0 (0%) 100 4.82 0 0 48,150 51,500 44,800
13/03/2026 48,150 3.15 (7.%) 100 4.82 0 0 45,000 48,150 41,850
12/03/2026 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
11/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
10/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
09/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
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
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

Historical Data-ko - BSC

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