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
25/03/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
24/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
23/03/2026 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
20/03/2026 32,000 -1.6 (-4.76%) 300 9.6 0 0 33,600 35,950 31,250
19/03/2026 33,600 -2.4 (-6.67%) 100 3.36 0 0 36,000 38,500 33,500
18/03/2026 36,000 -0.25 (-0.69%) 600 20.5 0 0 36,250 38,750 33,750
17/03/2026 36,250 0 (0%) 0 0 0 0 36,250 38,750 33,750
16/03/2026 36,250 1 (2.84%) 200 7.25 0 0 35,250 37,700 32,800
13/03/2026 36,250 2.25 (6.62%) 200 7.26 0 0 34,000 36,350 31,650
12/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
11/03/2026 34,000 -0.95 (-2.72%) 100 3.4 0 0 34,950 37,350 32,550
10/03/2026 34,950 -1.85 (-5.03%) 1,100 38.45 0 0 36,800 39,350 34,250
09/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
06/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
05/03/2026 36,800 2.3 (6.67%) 400 14.74 0 0 34,500 36,900 32,100
04/03/2026 34,500 0 (0%) 200 6.9 0 0 34,500 36,900 32,100
03/03/2026 34,500 0.5 (1.47%) 100 3.45 0 0 34,000 36,350 31,650
02/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
27/02/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
26/02/2026 34,000 -2.4 (-6.59%) 500 17.14 0 0 36,400 38,900 33,900
25/02/2026 36,400 0 (0%) 0 0 0 0 36,400 38,900 33,900
24/02/2026 36,400 0 (0%) 0 0 0 0 36,400 38,900 33,900
23/02/2026 36,400 0.95 (2.68%) 100 3.64 0 0 35,450 37,900 33,000
13/02/2026 35,450 0.45 (1.29%) 800 26.62 0 0 35,000 37,450 32,550
12/02/2026 35,000 0.6 (1.74%) 100 3.5 0 0 34,400 36,800 32,000
11/02/2026 34,400 -0.05 (-0.15%) 700 22.68 0 0 34,450 36,850 32,050
10/02/2026 34,450 -0.05 (-0.14%) 100 3.45 0 0 34,500 36,900 32,100
09/02/2026 34,500 0 (0%) 100 3.45 0 0 34,500 36,900 32,100
06/02/2026 34,500 0.5 (1.47%) 200 6.85 0 0 34,000 36,350 31,650
05/02/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
04/02/2026 34,000 1.9 (5.92%) 200 6.62 0 0 32,100 34,300 29,900
03/02/2026 32,100 -2 (-5.87%) 1,400 47 0 0 34,100 36,450 31,750
02/02/2026 34,100 0 (0%) 2,400 80.9 0 0 34,100 36,450 31,750
30/01/2026 34,100 -2.5 (-6.83%) 4,100 139.96 0 0 36,600 39,150 34,050
29/01/2026 36,600 -2.75 (-6.99%) 4,100 158.06 0 0 39,350 42,100 36,600
28/01/2026 39,350 2.55 (6.93%) 6,100 236.99 0 0 36,800 39,350 34,250
27/01/2026 36,800 2.4 (6.98%) 5,200 189.89 0 0 34,400 36,800 32,000
26/01/2026 34,400 2.25 (7.%) 4,300 147.48 0 0 32,150 34,400 29,900
23/01/2026 32,150 0.2 (0.63%) 100 3.22 0 0 31,950 34,150 29,750
22/01/2026 31,950 -0.15 (-0.47%) 100 3.2 0 0 32,100 34,300 29,900
21/01/2026 32,100 1.9 (6.29%) 100 3.21 0 0 30,200 32,300 28,100
20/01/2026 30,200 0.2 (0.67%) 200 6.05 0 0 30,000 32,100 27,900
19/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
16/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
15/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
14/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
13/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
12/01/2026 30,000 0.2 (0.67%) 200 5.98 0 0 29,800 31,850 27,750
09/01/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
08/01/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
07/01/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
06/01/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
05/01/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
31/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
30/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
29/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
26/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
25/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
24/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
23/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
22/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
19/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
18/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
17/12/2025 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
16/12/2025 29,800 -0.3 (-1.%) 100 2.98 0 0 30,100 32,200 28,000
15/12/2025 30,100 0 (0%) 0 0 0 0 30,100 32,200 28,000
12/12/2025 30,100 0 (0%) 0 0 0 0 30,100 32,200 28,000
11/12/2025 30,100 1 (3.44%) 200 6.02 0 0 29,100 31,100 27,100
10/12/2025 29,100 0 (0%) 0 0 0 0 29,100 31,100 27,100
09/12/2025 29,100 0.1 (0.34%) 100 2.91 0 0 29,000 31,000 27,000
08/12/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
05/12/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
04/12/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
03/12/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
02/12/2025 29,000 0 (0%) 100 2.9 0 0 29,000 31,000 27,000
01/12/2025 29,000 -0.3 (-1.02%) 500 14.5 0 0 29,300 31,350 27,250
28/11/2025 29,300 0 (0%) 100 2.93 0 0 29,300 31,350 27,250
27/11/2025 29,300 0.2 (0.69%) 100 2.93 0 0 29,100 31,100 27,100
26/11/2025 29,100 0 (0%) 0 0 0 0 29,100 31,100 27,100
25/11/2025 29,100 0 (0%) 0 0 0 0 29,100 31,100 27,100
24/11/2025 29,100 0 (0%) 3,600 104.76 0 0 29,100 31,100 27,100
21/11/2025 29,100 0 (0%) 100 2.91 0 0 29,100 31,100 27,100
20/11/2025 29,100 -1.9 (-6.13%) 100 2.91 0 0 31,000 33,150 28,850
19/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
18/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
17/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
14/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
13/11/2025 31,000 -1 (-3.13%) 100 3.1 0 0 32,000 34,200 29,800
12/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
11/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
10/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
07/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
06/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
05/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
04/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
03/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
31/10/2025 32,000 0.5 (1.59%) 100 3.2 0 0 31,500 33,700 29,300
30/10/2025 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
29/10/2025 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
28/10/2025 31,500 1.95 (6.6%) 300 9.3 0 0 29,550 31,600 27,500
27/10/2025 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
24/10/2025 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
23/10/2025 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
22/10/2025 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
21/10/2025 29,550 -0.1 (-0.34%) 300 8.87 0 0 29,650 31,700 27,600
20/10/2025 29,650 -0.2 (-0.67%) 500 14.81 0 0 29,850 31,900 27,800
17/10/2025 29,850 -2.1 (-6.57%) 400 11.94 0 0 31,950 34,150 29,750
16/10/2025 31,950 -1.05 (-3.18%) 200 6.39 0 0 33,000 35,300 30,700
15/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
14/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
13/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
10/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
09/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
08/10/2025 33,000 0 (0%) 400 13.2 0 0 33,000 35,300 30,700
07/10/2025 33,000 2 (6.45%) 100 3.3 0 0 31,000 33,150 28,850
06/10/2025 31,000 -0.05 (-0.16%) 400 12.41 0 0 31,050 33,200 28,900
03/10/2025 31,050 -0.6 (-1.9%) 200 6.21 0 0 31,650 33,850 29,450
02/10/2025 31,650 0 (0%) 0 0 0 0 31,650 33,850 29,450
01/10/2025 31,650 -2.35 (-6.91%) 1,000 31.68 0 0 34,000 36,350 31,650
30/09/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
29/09/2025 34,000 0 (0%) 100 3.4 0 0 34,000 36,350 31,650
26/09/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
25/09/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650

Historical Data-ko - BSC

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