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
01/04/2026 38,800 0.5 (1.31%) 1,400 54.27 0 0 38,300 44,000 32,600
31/03/2026 38,300 -0.3 (-0.78%) 100 3.83 0 0 38,600 44,300 32,900
30/03/2026 38,700 0.1 (0.26%) 600 23.14 0 0 38,600 44,300 32,900
27/03/2026 38,600 1 (2.66%) 100 3.86 0 0 37,600 43,200 32,000
26/03/2026 38,000 -0.5 (-1.3%) 400 15.05 0 0 38,500 44,200 32,800
25/03/2026 38,500 -0.2 (-0.52%) 600 23.12 0 0 38,700 44,500 32,900
24/03/2026 38,700 0 (0%) 800 30.96 0 0 38,700 44,500 32,900
23/03/2026 38,700 -0.1 (-0.26%) 100 3.87 0 0 38,800 44,600 33,000
20/03/2026 38,500 0 (0%) 1,856 72.08 0 0 38,500 44,200 32,800
19/03/2026 38,600 0.2 (0.52%) 3,100 119.4 0 0 38,400 44,100 32,700
18/03/2026 38,500 0.1 (0.26%) 900 34.59 219,289 7,691.55 38,400 44,100 32,700
17/03/2026 38,500 0.3 (0.79%) 367 13.9 4,500 146.25 38,200 43,900 32,500
16/03/2026 38,500 1.5 (4.05%) 6,601 251.99 0 0 37,000 42,500 31,500
13/03/2026 37,000 0.1 (0.27%) 100 3.7 0 0 36,900 42,400 31,400
12/03/2026 37,000 0.5 (1.37%) 2,100 77.42 0 0 36,500 41,900 31,100
11/03/2026 36,500 0.4 (1.11%) 692 25.2 0 0 36,100 41,500 30,700
10/03/2026 36,100 0.1 (0.28%) 200 7.21 0 0 36,000 41,400 30,600
09/03/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
06/03/2026 36,100 0.2 (0.56%) 6,200 223.46 0 0 35,900 41,200 30,600
05/03/2026 35,900 -0.1 (-0.28%) 300 10.77 0 0 36,000 41,400 30,600
04/03/2026 36,100 0.5 (1.4%) 1,100 39.61 0 0 35,600 40,900 30,300
03/03/2026 35,600 0 (0%) 114 4.02 0 0 35,600 40,900 30,300
02/03/2026 36,000 0.6 (1.69%) 900 32 0 0 35,400 40,700 30,100
27/02/2026 35,300 -0.2 (-0.56%) 2,090 74.05 0 0 35,500 40,800 30,200
26/02/2026 35,500 0.4 (1.14%) 200 7.1 0 0 35,100 40,300 29,900
25/02/2026 35,000 0 (0%) 10,200 358.04 71,000 2,477.9 35,000 40,200 29,800
24/02/2026 35,200 0.1 (0.28%) 2,200 77.04 0 0 35,100 40,300 29,900
23/02/2026 35,000 -0.2 (-0.57%) 4,303 151.12 0 0 35,200 40,400 30,000
13/02/2026 35,200 0 (0%) 200 7.04 0 0 35,200 40,400 30,000
12/02/2026 35,200 0.1 (0.28%) 100 3.52 0 0 35,100 40,300 29,900
11/02/2026 35,100 0.1 (0.29%) 900 31.6 0 0 35,000 40,200 29,800
10/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/02/2026 35,000 0 (0%) 700 24.5 0 0 35,000 40,200 29,800
06/02/2026 35,000 0.5 (1.45%) 1,000 34.96 0 0 34,500 39,600 29,400
05/02/2026 35,000 1 (2.94%) 300 10.36 0 0 34,000 39,100 28,900
04/02/2026 34,000 0.1 (0.29%) 500 17 0 0 33,900 38,900 28,900
03/02/2026 33,900 0 (0%) 100 3.39 0 0 33,900 38,900 28,900
02/02/2026 33,900 -0.1 (-0.29%) 100 3.39 0 0 34,000 39,100 28,900
30/01/2026 34,000 0 (0%) 1,403 47.7 299,000 9,986.6 34,000 39,100 28,900
29/01/2026 34,000 0 (0%) 8,800 299.2 0 0 34,000 39,100 28,900
28/01/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
27/01/2026 34,000 0 (0%) 9,500 323 0 0 34,000 39,100 28,900
26/01/2026 34,000 0 (0%) 10,000 340 0 0 34,000 39,100 28,900
23/01/2026 34,000 0 (0%) 3,000 102 0 0 34,000 39,100 28,900
22/01/2026 34,000 0 (0%) 2,900 98.6 0 0 34,000 39,100 28,900
21/01/2026 34,000 0 (0%) 4,500 153 0 0 34,000 39,100 28,900
20/01/2026 34,000 -0.2 (-0.58%) 4,600 156.52 0 0 34,200 39,300 29,100
19/01/2026 34,200 0.2 (0.59%) 4,400 150.48 0 0 34,000 39,100 28,900
16/01/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/01/2026 34,000 0 (0%) 2,200 74.8 0 0 34,000 39,100 28,900
14/01/2026 34,000 0.3 (0.89%) 3,601 122.42 0 0 33,700 38,700 28,700
13/01/2026 34,000 0 (0%) 3,358 113.08 0 0 34,000 39,100 28,900
12/01/2026 34,000 0.2 (0.59%) 300 10.2 0 0 33,800 38,800 28,800
09/01/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
08/01/2026 35,000 0 (0%) 800 27 0 0 35,000 40,200 29,800
07/01/2026 35,000 0 (0%) 1,635 57.23 0 0 35,000 40,200 29,800
06/01/2026 35,000 0 (0%) 600 21 0 0 35,000 40,200 29,800
05/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/12/2025 35,000 0 (0%) 829 28.99 0 0 35,000 40,200 29,800
30/12/2025 35,000 0.9 (2.64%) 303 10.6 0 0 34,100 39,200 29,000
29/12/2025 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
26/12/2025 34,100 0 (0%) 0 0 133,000 4,003.3 34,100 39,200 29,000
25/12/2025 34,100 0 (0%) 1 0.03 5,000 171 34,100 39,200 29,000
24/12/2025 34,100 0.2 (0.59%) 1,403 47.83 0 0 33,900 38,900 28,900
23/12/2025 34,200 1 (3.01%) 2,800 94.89 0 0 33,200 38,100 28,300
22/12/2025 33,200 -0.1 (-0.3%) 200 6.64 1,000 31.5 33,300 38,200 28,400
19/12/2025 33,400 0.4 (1.21%) 400 13.32 0 0 33,000 37,900 28,100
18/12/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/12/2025 33,000 0 (0%) 3,000 99 0 0 33,000 37,900 28,100
16/12/2025 33,000 0 (0%) 4,800 158.4 0 0 33,000 37,900 28,100
15/12/2025 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
12/12/2025 33,000 0.2 (0.61%) 1,100 36.28 0 0 32,800 37,700 27,900
11/12/2025 33,000 0.4 (1.23%) 700 22.98 0 0 32,600 37,400 27,800
10/12/2025 32,800 0.3 (0.92%) 550 17.67 0 0 32,500 37,300 27,700
09/12/2025 32,500 0.3 (0.93%) 350 11.12 0 0 32,200 37,000 27,400
08/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
05/12/2025 32,200 0 (0%) 20 0.67 0 0 32,200 37,000 27,400
04/12/2025 33,000 1.7 (5.43%) 2,911 93.59 0 0 31,300 35,900 26,700
03/12/2025 31,300 0 (0%) 600 18.78 0 0 31,300 35,900 26,700
02/12/2025 31,300 0 (0%) 300 9.39 0 0 31,300 35,900 26,700
01/12/2025 31,300 -0.1 (-0.32%) 300 9.39 0 0 31,400 36,100 26,700
28/11/2025 31,400 0 (0%) 60 1.85 0 0 31,400 36,100 26,700
27/11/2025 31,500 0.2 (0.64%) 1,200 37.68 0 0 31,300 35,900 26,700
26/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
25/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/11/2025 31,300 0.3 (0.97%) 100 3.13 0 0 31,000 35,600 26,400
21/11/2025 31,000 -0.4 (-1.27%) 100 3.1 0 0 31,400 36,100 26,700
20/11/2025 31,500 0.5 (1.61%) 2,200 69 0 0 31,000 35,600 26,400
19/11/2025 31,000 0 (0%) 260 8.04 0 0 31,000 35,600 26,400
18/11/2025 31,000 1 (3.33%) 100 3.1 0 0 30,000 34,500 25,500
17/11/2025 30,000 -0.5 (-1.64%) 3,001 90.03 0 0 30,500 35,000 26,000
14/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
13/11/2025 30,500 0 (0%) 8 0.25 0 0 30,500 35,000 26,000
12/11/2025 30,200 0.2 (0.67%) 2,100 64.02 0 0 30,000 34,500 25,500
11/11/2025 30,000 0.4 (1.35%) 370 11.04 0 0 29,600 34,000 25,200
10/11/2025 29,600 0.1 (0.34%) 6,100 180.65 0 0 29,500 33,900 25,100
07/11/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/11/2025 29,500 -1.3 (-4.22%) 2,400 70.8 0 0 30,800 35,400 26,200
05/11/2025 30,800 0 (0%) 3 0.09 0 0 30,800 35,400 26,200
04/11/2025 30,800 0 (0%) 3 0.09 0 0 30,800 35,400 26,200
03/11/2025 30,800 0 (0%) 500 15.4 0 0 30,800 35,400 26,200
31/10/2025 30,700 -0.2 (-0.65%) 5,225 160.78 0 0 30,900 35,500 26,300
30/10/2025 30,900 -0.1 (-0.32%) 1,806 55.82 0 0 31,000 35,600 26,400
29/10/2025 31,000 0 (0%) 1,985 61.53 0 0 31,000 35,600 26,400
28/10/2025 31,000 0.2 (0.65%) 500 15.5 0 0 30,800 35,400 26,200
27/10/2025 30,800 -0.1 (-0.32%) 1,500 46.2 0 0 30,900 35,500 26,300
24/10/2025 30,900 0 (0%) 4,090 126.42 0 0 30,900 35,500 26,300
23/10/2025 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
22/10/2025 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
21/10/2025 31,000 0.2 (0.65%) 1,100 34 0 0 30,800 35,400 26,200
20/10/2025 30,800 0 (0%) 2,000 61.6 0 0 30,800 35,400 26,200
17/10/2025 30,800 0 (0%) 312 9.61 0 0 30,800 35,400 26,200
16/10/2025 30,700 -0.1 (-0.32%) 2,000 61.52 0 0 30,800 35,400 26,200
15/10/2025 31,000 0 (0%) 3,200 98.48 0 0 31,000 35,600 26,400
14/10/2025 30,800 -0.1 (-0.32%) 2,100 65.08 0 0 30,900 35,500 26,300
13/10/2025 30,800 -0.2 (-0.65%) 3,700 114.28 0 0 31,000 35,600 26,400
10/10/2025 31,000 -1.6 (-4.91%) 2,400 74.4 0 0 32,600 37,400 27,800
09/10/2025 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
08/10/2025 32,000 -3 (-8.57%) 5,503 179.4 0 0 35,000 40,200 29,800
07/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/10/2025 35,000 4.5 (14.75%) 102 3.56 0 0 30,500 35,000 26,000
02/10/2025 30,500 -0.3 (-0.97%) 100 3.05 0 0 30,800 35,400 26,200
01/10/2025 30,800 0 (0%) 800 24.64 0 0 30,800 35,400 26,200

Historical Data-ko - BSC

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