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
13/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
12/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
11/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
10/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
09/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
06/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
05/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
04/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
03/03/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
02/03/2026 33,400 -5.8 (-14.8%) 2,406 80.36 0 0 39,200 45,000 33,400
27/02/2026 40,000 -0.4 (-0.99%) 1,610 63.1 0 0 40,400 46,400 34,400
26/02/2026 41,000 5.1 (14.21%) 1,115 45.09 0 0 35,900 41,200 30,600
25/02/2026 35,500 3.5 (10.94%) 1,400 50.28 0 0 32,000 36,800 27,200
24/02/2026 31,900 -2.2 (-6.45%) 500 15.98 0 0 34,100 39,200 29,000
23/02/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
13/02/2026 34,400 1.4 (4.24%) 300 10.23 0 0 33,000 37,900 28,100
12/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
11/02/2026 35,800 4.5 (14.38%) 300 9.89 0 0 31,300 35,900 26,700
10/02/2026 30,100 -4.7 (-13.51%) 1,800 56.25 0 0 34,800 40,000 29,600
09/02/2026 38,300 0 (0%) 2,607 90.73 0 0 38,300 44,000 32,600
06/02/2026 38,300 -6.7 (-14.89%) 100 3.83 0 0 45,000 51,700 38,300
05/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
04/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
03/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
02/02/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
30/01/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/01/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
28/01/2026 45,000 0.1 (0.22%) 100 4.5 0 0 44,900 51,600 38,200
27/01/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
26/01/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
23/01/2026 44,900 1.1 (2.51%) 100 4.49 0 0 43,800 50,300 37,300
22/01/2026 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
21/01/2026 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
20/01/2026 43,800 5.4 (14.06%) 100 4.38 0 0 38,400 44,100 32,700
19/01/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
16/01/2026 38,000 -5.5 (-12.64%) 1,500 57.55 0 0 43,500 50,000 37,000
15/01/2026 43,500 1.5 (3.57%) 100 4.35 0 0 42,000 48,300 35,700
14/01/2026 42,000 0.5 (1.2%) 100 4.2 0 0 41,500 47,700 35,300
13/01/2026 41,500 1.5 (3.75%) 200 8.3 0 0 40,000 46,000 34,000
12/01/2026 40,000 0 (0%) 200 7.99 0 0 40,000 46,000 34,000
09/01/2026 40,000 0.2 (0.5%) 200 8 0 0 39,800 45,700 33,900
08/01/2026 39,500 0.5 (1.28%) 200 7.95 0 0 39,000 44,800 33,200
07/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/01/2026 39,000 0 (0%) 522 20.36 0 0 39,000 44,800 33,200
31/12/2025 39,000 0 (0%) 501 19.54 2,200,000 73,040 39,000 44,800 33,200
30/12/2025 39,000 0.6 (1.56%) 500 19.5 0 0 38,400 44,100 32,700
29/12/2025 38,000 -2 (-5%) 2,050 78.7 0 0 40,000 46,000 34,000
26/12/2025 40,000 4.5 (12.68%) 108 4.28 176,488 5,329.94 35,500 40,800 30,200
25/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 40,800 30,200
24/12/2025 35,500 0.2 (0.57%) 500 17.75 0 0 35,300 40,500 30,100
23/12/2025 35,300 -0.1 (-0.28%) 1,000 35.3 0 0 35,400 40,700 30,100
22/12/2025 35,400 -0.1 (-0.28%) 2,500 88.55 0 0 35,500 40,800 30,200
19/12/2025 35,500 0.5 (1.43%) 500 17.75 0 0 35,000 40,200 29,800
18/12/2025 35,000 0 (0%) 800 28 0 0 35,000 40,200 29,800
17/12/2025 35,000 0 (0%) 500 17.5 0 0 35,000 40,200 29,800
16/12/2025 35,000 0 (0%) 1,400 49 0 0 35,000 40,200 29,800
15/12/2025 35,000 -0.1 (-0.28%) 1,000 35 0 0 35,100 40,300 29,900
12/12/2025 34,000 -2.9 (-7.86%) 8,501 298.08 0 0 36,900 42,400 31,400
11/12/2025 35,500 -1.8 (-4.83%) 1,300 48.01 0 0 37,300 42,800 31,800
10/12/2025 37,500 0.5 (1.35%) 1,300 48.5 0 0 37,000 42,500 31,500
09/12/2025 37,000 3 (8.82%) 200 7.4 0 0 34,000 39,100 28,900
08/12/2025 37,000 -1.5 (-3.9%) 6,325 214.94 0 0 38,500 44,200 32,800
05/12/2025 38,500 0 (0%) 1,120 43.12 0 0 38,500 44,200 32,800
04/12/2025 38,500 0 (0%) 1 0.04 0 0 38,500 44,200 32,800
03/12/2025 38,100 -0.9 (-2.31%) 1,500 57.7 0 0 39,000 44,800 33,200
02/12/2025 39,000 -0.4 (-1.02%) 1,300 50.7 0 0 39,400 45,300 33,500
01/12/2025 39,000 0 (0%) 5,500 216.5 0 0 39,000 44,800 33,200
28/11/2025 39,000 0 (0%) 1,500 58.5 0 0 39,000 44,800 33,200
27/11/2025 39,000 -0.8 (-2.01%) 4,203 163.9 0 0 39,800 45,700 33,900
26/11/2025 40,000 1.2 (3.09%) 5,200 207 0 0 38,800 44,600 33,000
25/11/2025 39,000 0 (0%) 7,700 298.97 0 0 39,000 44,800 33,200
24/11/2025 38,500 0.5 (1.32%) 10,003 390.52 0 0 38,000 43,700 32,300
21/11/2025 38,000 3.3 (9.51%) 500 19 0 0 34,700 39,900 29,500
20/11/2025 33,000 -4.6 (-12.23%) 1,501 52.03 0 0 37,600 43,200 32,000
19/11/2025 39,000 2.3 (6.27%) 519 19.52 0 0 36,700 42,200 31,200
18/11/2025 36,700 0.5 (1.38%) 500 18.35 0 0 36,200 41,600 30,800
17/11/2025 36,800 1.3 (3.66%) 800 28.96 0 0 35,500 40,800 30,200
14/11/2025 35,500 -0.1 (-0.28%) 601 21.34 0 0 35,600 40,900 30,300
13/11/2025 34,000 -6 (-15%) 2,115 75.27 0 0 40,000 46,000 34,000
12/11/2025 40,000 4.2 (11.73%) 200 8 0 0 35,800 41,100 30,500
11/11/2025 34,100 -5.9 (-14.75%) 1,600 57.23 0 0 40,000 46,000 34,000
10/11/2025 36,200 -6.2 (-14.62%) 1,800 71.96 0 0 42,400 48,700 36,100
07/11/2025 43,000 -0.5 (-1.15%) 700 29.71 0 0 43,500 50,000 37,000
06/11/2025 44,000 -1 (-2.22%) 1,100 47.84 0 0 45,000 51,700 38,300
05/11/2025 45,000 0 (0%) 569 25.15 0 0 45,000 51,700 38,300
04/11/2025 45,000 0 (0%) 1,500 67.5 0 0 45,000 51,700 38,300
03/11/2025 45,000 0 (0%) 501 22.54 0 0 45,000 51,700 38,300
31/10/2025 45,000 0 (0%) 100 4.5 0 0 45,000 51,700 38,300
30/10/2025 45,000 2 (4.65%) 500 22.5 0 0 43,000 49,400 36,600
29/10/2025 43,000 0 (0%) 1,000 43 0 0 43,000 49,400 36,600
28/10/2025 43,000 0 (0%) 1,100 47.31 0 0 43,000 49,400 36,600
27/10/2025 43,000 0 (0%) 500 21.5 0 0 43,000 49,400 36,600
24/10/2025 43,000 1 (2.38%) 500 21.5 0 0 42,000 48,300 35,700
23/10/2025 42,000 0 (0%) 500 21 0 0 42,000 48,300 35,700
22/10/2025 42,000 0 (0%) 1,000 42 0 0 42,000 48,300 35,700
21/10/2025 42,000 0 (0%) 1,000 42 0 0 42,000 48,300 35,700
20/10/2025 42,000 2.7 (6.87%) 500 21 0 0 39,300 45,100 33,500
17/10/2025 39,300 0 (0%) 2,000 78.6 0 0 39,300 45,100 33,500
16/10/2025 40,000 0 (0%) 2,200 86.4 0 0 40,000 46,000 34,000
15/10/2025 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
14/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/10/2025 40,000 0 (0%) 500 20 0 0 40,000 46,000 34,000
10/10/2025 40,000 0 (0%) 1 0.04 0 0 40,000 46,000 34,000
09/10/2025 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
08/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/10/2025 40,000 0.1 (0.25%) 302 12.08 0 0 39,900 45,800 34,000
06/10/2025 39,500 0.5 (1.28%) 632 25.2 0 0 39,000 44,800 33,200
03/10/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/10/2025 39,000 0 (0%) 102 3.97 0 0 39,000 44,800 33,200
01/10/2025 39,000 0.7 (1.83%) 1,900 74.1 0 0 38,300 44,000 32,600
30/09/2025 39,900 2.9 (7.84%) 602 23.06 0 0 37,000 42,500 31,500
29/09/2025 37,000 0 (0%) 1,505 55.68 0 0 37,000 42,500 31,500
26/09/2025 37,000 0 (0%) 2,200 81.3 0 0 37,000 42,500 31,500
25/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
24/09/2025 37,000 1 (2.78%) 2,031 75.15 0 0 36,000 41,400 30,600
23/09/2025 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
22/09/2025 36,000 1 (2.86%) 1,097 38.9 0 0 35,000 40,200 29,800
19/09/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/09/2025 35,000 0 (0%) 3,000 105 0 0 35,000 40,200 29,800
17/09/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/09/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/09/2025 35,000 0 (0%) 2,100 73.5 0 0 35,000 40,200 29,800

Historical Data-ko - BSC

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