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 41,500 1.1 (2.72%) 1,900 77.9 0 0 40,400 46,400 34,400
12/03/2026 40,800 -0.3 (-0.73%) 2,701 109.09 0 0 41,100 47,200 35,000
11/03/2026 41,100 0 (0%) 1,001 41.14 0 0 41,100 47,200 35,000
10/03/2026 41,100 0 (0%) 702 28.86 0 0 41,100 47,200 35,000
09/03/2026 41,100 0 (0%) 18 0.74 0 0 41,100 47,200 35,000
06/03/2026 41,000 0 (0%) 1,600 65.7 0 0 41,000 47,100 34,900
05/03/2026 41,000 0 (0%) 302 12.39 0 0 41,000 47,100 34,900
04/03/2026 41,000 0 (0%) 500 20.5 0 0 41,000 47,100 34,900
03/03/2026 41,000 -0.1 (-0.24%) 4,003 164.13 0 0 41,100 47,200 35,000
02/03/2026 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
27/02/2026 41,200 -1.4 (-3.29%) 4,800 197.33 0 0 42,600 48,900 36,300
26/02/2026 42,600 -0.3 (-0.7%) 101 4.3 0 0 42,900 49,300 36,500
25/02/2026 42,900 0.7 (1.66%) 1,500 64.39 0 0 42,200 48,500 35,900
24/02/2026 41,600 -1.4 (-3.26%) 800 33.78 0 0 43,000 49,400 36,600
23/02/2026 42,700 -1.2 (-2.73%) 1,605 69.03 0 0 43,900 50,400 37,400
13/02/2026 43,900 3.1 (7.6%) 100 4.39 0 0 40,800 46,900 34,700
12/02/2026 40,800 0 (0%) 10 0.41 0 0 40,800 46,900 34,700
11/02/2026 41,500 1.3 (3.23%) 1,100 44.87 0 0 40,200 46,200 34,200
10/02/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
09/02/2026 40,200 -0.4 (-0.99%) 200 8.03 0 0 40,600 46,600 34,600
06/02/2026 41,000 0.5 (1.23%) 1,000 40.63 0 0 40,500 46,500 34,500
05/02/2026 40,500 0 (0%) 1,801 72.94 0 0 40,500 46,500 34,500
04/02/2026 40,500 0.1 (0.25%) 100 4.05 0 0 40,400 46,400 34,400
03/02/2026 40,400 0 (0%) 900 36.36 0 0 40,400 46,400 34,400
02/02/2026 40,400 0 (0%) 1,222 49.38 0 0 40,400 46,400 34,400
30/01/2026 40,200 -2.7 (-6.29%) 1,512 61.11 0 0 42,900 49,300 36,500
29/01/2026 42,900 -0.9 (-2.05%) 100 4.29 0 0 43,800 50,300 37,300
28/01/2026 43,500 2.8 (6.88%) 201 8.8 0 0 40,700 46,800 34,600
27/01/2026 41,500 -1.4 (-3.26%) 1,700 69.2 0 0 42,900 49,300 36,500
26/01/2026 42,800 1.1 (2.64%) 218 9.34 0 0 41,700 47,900 35,500
23/01/2026 43,500 2.3 (5.58%) 1,221 51.02 0 0 41,200 47,300 35,100
22/01/2026 41,200 0 (0%) 601 24.76 0 0 41,200 47,300 35,100
21/01/2026 41,300 0.1 (0.24%) 2,608 107.49 0 0 41,200 47,300 35,100
20/01/2026 41,300 0.1 (0.24%) 900 37.12 0 0 41,200 47,300 35,100
19/01/2026 41,200 -0.8 (-1.9%) 3,611 148.83 0 0 42,000 48,300 35,700
16/01/2026 42,500 2.4 (5.99%) 3,309 139.14 0 0 40,100 46,100 34,100
15/01/2026 40,200 0.1 (0.25%) 2,600 104.26 0 0 40,100 46,100 34,100
14/01/2026 40,100 -0.1 (-0.25%) 3,211 128.76 0 0 40,200 46,200 34,200
13/01/2026 40,300 0.1 (0.25%) 1,401 56.26 0 0 40,200 46,200 34,200
12/01/2026 40,600 0.8 (2.01%) 1,701 68.36 0 0 39,800 45,700 33,900
09/01/2026 39,800 0.1 (0.25%) 3,200 127.27 0 0 39,700 45,600 33,800
08/01/2026 40,000 0.2 (0.5%) 6,600 262.22 0 0 39,800 45,700 33,900
07/01/2026 40,700 1.9 (4.9%) 1,013 40.32 0 0 38,800 44,600 33,000
06/01/2026 41,000 0.2 (0.49%) 8,509 329.81 0 0 40,800 46,900 34,700
05/01/2026 41,200 -0.2 (-0.48%) 5,100 207.97 0 0 41,400 47,600 35,200
31/12/2025 41,000 0 (0%) 404 16.73 0 0 41,000 47,100 34,900
30/12/2025 41,400 0.8 (1.97%) 611 25.04 0 0 40,600 46,600 34,600
29/12/2025 41,400 -0.1 (-0.24%) 2,200 89.24 0 0 41,500 47,700 35,300
26/12/2025 42,000 1.4 (3.45%) 1,117 46.39 0 0 40,600 46,600 34,600
25/12/2025 42,600 1 (2.4%) 6,102 247.8 0 0 41,600 47,800 35,400
24/12/2025 41,900 0.2 (0.48%) 1,202 50.04 0 0 41,700 47,900 35,500
23/12/2025 41,000 0 (0%) 942 39.35 0 0 41,000 47,100 34,900
22/12/2025 40,600 -2.3 (-5.36%) 14,645 600.28 0 0 42,900 49,300 36,500
19/12/2025 42,800 -3 (-6.55%) 5,101 218.94 0 0 45,800 52,600 39,000
18/12/2025 42,700 -5.4 (-11.23%) 8,714 398.65 0 0 48,100 55,300 40,900
17/12/2025 53,500 0.7 (1.33%) 16,044 853.61 0 0 52,800 60,700 44,900
16/12/2025 52,600 1.5 (2.94%) 16,461 869.01 0 0 51,100 58,700 43,500
15/12/2025 52,200 1.3 (2.55%) 18,620 951.52 0 0 50,900 58,500 43,300
12/12/2025 50,500 -0.7 (-1.37%) 9,201 467.96 0 0 51,200 58,800 43,600
11/12/2025 51,500 0.9 (1.78%) 15,200 778.08 0 0 50,600 58,100 43,100
10/12/2025 51,000 1.5 (3.03%) 33,341 1,688.06 0 0 49,500 56,900 42,100
09/12/2025 49,500 -0.1 (-0.2%) 3,000 148.6 0 0 49,600 57,000 42,200
08/12/2025 49,600 0 (0%) 0 0 0 0 49,600 57,000 42,200
05/12/2025 49,400 1.3 (2.7%) 200 9.91 0 0 48,100 55,300 40,900
04/12/2025 49,000 1.6 (3.38%) 17,900 860.95 0 0 47,400 54,500 40,300
03/12/2025 47,900 -0.5 (-1.03%) 6,500 307.94 0 0 48,400 55,600 41,200
02/12/2025 48,400 0.4 (0.83%) 210 10.15 0 0 48,000 55,200 40,800
01/12/2025 48,000 -1.4 (-2.83%) 700 33.61 0 0 49,400 56,800 42,000
28/11/2025 49,400 0.2 (0.41%) 100 4.94 0 0 49,200 56,500 41,900
27/11/2025 49,200 0.4 (0.82%) 100 4.92 0 0 48,800 56,100 41,500
26/11/2025 48,500 0.4 (0.83%) 300 14.64 0 0 48,100 55,300 40,900
25/11/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
24/11/2025 48,100 -0.4 (-0.82%) 700 33.68 0 0 48,500 55,700 41,300
21/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
20/11/2025 48,500 0 (0%) 501 24.3 0 0 48,500 55,700 41,300
19/11/2025 48,500 0.2 (0.41%) 2,800 135.78 0 0 48,300 55,500 41,100
18/11/2025 49,800 0.8 (1.63%) 10,800 522 0 0 49,000 56,300 41,700
17/11/2025 49,000 0.6 (1.24%) 100 4.9 0 0 48,400 55,600 41,200
14/11/2025 48,400 0.8 (1.68%) 100 4.84 0 0 47,600 54,700 40,500
13/11/2025 47,600 0 (0%) 500 23.8 0 0 47,600 54,700 40,500
12/11/2025 47,600 -1.3 (-2.66%) 1,010 48.07 0 0 48,900 56,200 41,600
11/11/2025 48,900 2.3 (4.94%) 100 4.89 0 0 46,600 53,500 39,700
10/11/2025 47,000 0.3 (0.64%) 2,500 116.59 0 0 46,700 53,700 39,700
07/11/2025 46,800 -1.4 (-2.9%) 4,400 205.66 0 0 48,200 55,400 41,000
06/11/2025 48,600 1.6 (3.4%) 231 11.14 0 0 47,000 54,000 40,000
05/11/2025 46,300 0.2 (0.43%) 200 9.4 0 0 46,100 53,000 39,200
04/11/2025 46,000 -1.3 (-2.75%) 1,001 46.09 0 0 47,300 54,300 40,300
03/11/2025 46,000 0.1 (0.22%) 2,900 137.3 0 0 45,900 52,700 39,100
31/10/2025 47,600 2 (4.39%) 1,800 82.63 0 0 45,600 52,400 38,800
30/10/2025 48,100 2.9 (6.42%) 2,301 104.98 0 0 45,200 51,900 38,500
29/10/2025 45,200 -3.3 (-6.8%) 5,200 235.11 0 0 48,500 55,700 41,300
28/10/2025 48,500 0 (0%) 1 0.04 0 0 48,500 55,700 41,300
27/10/2025 48,500 1.5 (3.19%) 100 4.85 0 0 47,000 54,000 40,000
24/10/2025 46,000 -1 (-2.13%) 600 28.22 0 0 47,000 54,000 40,000
23/10/2025 46,000 -2.7 (-5.54%) 300 14.11 0 0 48,700 56,000 41,400
22/10/2025 48,700 2.7 (5.87%) 101 4.92 0 0 46,000 52,900 39,100
21/10/2025 46,000 -3.2 (-6.5%) 200 9.2 0 0 49,200 56,500 41,900
20/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
17/10/2025 49,200 0 (0%) 1 0.05 0 0 49,200 56,500 41,900
16/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
15/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
14/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
13/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
10/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
09/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
08/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
07/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
06/10/2025 49,200 0 (0%) 0 0 0 0 49,200 56,500 41,900
03/10/2025 49,200 2.2 (4.68%) 100 4.92 0 0 47,000 54,000 40,000
02/10/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
01/10/2025 47,000 -2 (-4.08%) 100 4.7 0 0 49,000 56,300 41,700
30/09/2025 49,000 -0.4 (-0.81%) 500 24.5 0 0 49,400 56,800 42,000
29/09/2025 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
26/09/2025 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
25/09/2025 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
24/09/2025 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
23/09/2025 49,400 0 (0%) 5 0.23 0 0 49,400 56,800 42,000
22/09/2025 49,400 0.8 (1.65%) 100 4.94 0 0 48,600 55,800 41,400
19/09/2025 48,600 0 (0%) 0 0 0 0 48,600 55,800 41,400
18/09/2025 48,500 0.5 (1.04%) 902 43.79 0 0 48,000 55,200 40,800
17/09/2025 48,000 -0.6 (-1.23%) 100 4.8 0 0 48,600 55,800 41,400
16/09/2025 48,600 0 (0%) 0 0 0 0 48,600 55,800 41,400
15/09/2025 48,600 0 (0%) 500 24.3 0 0 48,600 55,800 41,400

Historical Data-ko - BSC

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