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
02/04/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
01/04/2026 40,000 3 (8.11%) 2,200 79.6 0 0 37,000 40,700 33,300
31/03/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
30/03/2026 37,000 0 (0%) 1 0.04 0 0 37,000 40,700 33,300
27/03/2026 37,000 0.5 (1.37%) 300 11.1 0 0 36,500 40,100 32,900
26/03/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
25/03/2026 36,500 -1.3 (-3.44%) 102 3.72 0 0 37,800 41,500 34,100
24/03/2026 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
23/03/2026 37,800 0 (0%) 100 3.78 0 0 37,800 41,500 34,100
20/03/2026 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
19/03/2026 37,800 -4.2 (-10%) 100 3.78 0 0 42,000 46,200 37,800
18/03/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
17/03/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
16/03/2026 42,000 2 (5%) 100 4.2 0 0 40,000 44,000 36,000
13/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
12/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
11/03/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
10/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
09/03/2026 40,000 2.5 (6.67%) 100 4 0 0 37,500 41,200 33,800
06/03/2026 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
05/03/2026 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
04/03/2026 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
03/03/2026 37,500 0.9 (2.46%) 1,200 45 0 0 36,600 40,200 33,000
02/03/2026 36,600 -2.4 (-6.15%) 200 7.25 0 0 39,000 42,900 35,100
27/02/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
26/02/2026 39,000 -4.3 (-9.93%) 100 3.9 0 0 43,300 47,600 39,000
25/02/2026 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
24/02/2026 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
23/02/2026 43,300 -4.7 (-9.79%) 200 8.65 0 0 48,000 52,800 43,200
13/02/2026 48,000 3.4 (7.62%) 202 9.74 0 0 44,600 49,000 40,200
12/02/2026 44,600 -4.9 (-9.9%) 300 13.38 0 0 49,500 54,400 44,600
11/02/2026 49,500 0.7 (1.43%) 100 4.95 0 0 48,800 53,600 44,000
10/02/2026 48,800 2.8 (6.09%) 100 4.88 0 0 46,000 50,600 41,400
09/02/2026 46,000 3.2 (7.48%) 200 9.2 0 0 42,800 47,000 38,600
06/02/2026 42,800 1.3 (3.13%) 202 8.66 0 0 41,500 45,600 37,400
05/02/2026 41,500 -0.4 (-0.95%) 100 4.15 0 0 41,900 46,000 37,800
04/02/2026 41,900 2.4 (6.08%) 100 4.19 0 0 39,500 43,400 35,600
03/02/2026 39,500 3.5 (9.72%) 1,300 45.95 0 0 36,000 39,600 32,400
02/02/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
30/01/2026 36,000 -0.9 (-2.44%) 200 7.2 0 0 36,900 40,500 33,300
29/01/2026 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
28/01/2026 36,900 -4 (-9.78%) 200 7.78 0 0 40,900 44,900 36,900
27/01/2026 40,900 0 (0%) 504 20.61 0 0 40,900 44,900 36,900
26/01/2026 40,900 2.9 (7.63%) 100 4.09 0 0 38,000 41,800 34,200
23/01/2026 38,000 2.4 (6.74%) 1,000 38 0 0 35,600 39,100 32,100
22/01/2026 35,600 0 (0%) 0 0 0 0 35,600 39,100 32,100
21/01/2026 35,600 0 (0%) 0 0 0 0 35,600 39,100 32,100
20/01/2026 35,600 0.6 (1.71%) 3,103 114.68 0 0 35,000 38,500 31,500
19/01/2026 35,000 0 (0%) 704 23.58 0 0 35,000 38,500 31,500
16/01/2026 35,000 1.6 (4.79%) 304 10.64 0 0 33,400 36,700 30,100
15/01/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
14/01/2026 33,400 0 (0%) 0 0 0 0 33,400 36,700 30,100
13/01/2026 33,400 -3.7 (-9.97%) 1,300 45.57 0 0 37,100 40,800 33,400
12/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
09/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
08/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
07/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
06/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
05/01/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
31/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
30/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
29/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
26/12/2025 37,100 0 (0%) 2 0.07 0 0 37,100 40,800 33,400
25/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
24/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
23/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
22/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
19/12/2025 37,100 0 (0%) 3 0.1 0 0 37,100 40,800 33,400
18/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
17/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
16/12/2025 37,100 0 (0%) 10 0.38 0 0 37,100 40,800 33,400
15/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
12/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
11/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
10/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
09/12/2025 37,100 0 (0%) 21 0.8 0 0 37,100 40,800 33,400
08/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
05/12/2025 37,100 0 (0%) 1,100 40.83 0 0 37,100 40,800 33,400
04/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
03/12/2025 38,100 0 (0%) 2 0.08 0 0 38,100 41,900 34,300
02/12/2025 38,100 0 (0%) 9 0.34 0 0 38,100 41,900 34,300
01/12/2025 38,100 0 (0%) 11 0.42 0 0 38,100 41,900 34,300
28/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
27/11/2025 38,100 1 (2.7%) 1,104 42.06 0 0 37,100 40,800 33,400
26/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
25/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
24/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
21/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
20/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
19/11/2025 37,100 0 (0%) 1 0.04 0 0 37,100 40,800 33,400
18/11/2025 37,100 0 (0%) 100 3.71 0 0 37,100 40,800 33,400
17/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
14/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
13/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
12/11/2025 37,100 0 (0%) 1 0.04 0 0 37,100 40,800 33,400
11/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
10/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
07/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
06/11/2025 37,100 3.3 (9.76%) 100 3.71 0 0 33,800 37,100 30,500
05/11/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
04/11/2025 33,800 0 (0%) 1 0.03 0 0 33,800 37,100 30,500
03/11/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
31/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
30/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
29/10/2025 33,800 0 (0%) 2 0.07 0 0 33,800 37,100 30,500
28/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
27/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
24/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
23/10/2025 33,800 -3.2 (-8.65%) 200 6.76 0 0 37,000 40,700 33,300
22/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
21/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
20/10/2025 37,000 0.9 (2.49%) 100 3.7 0 0 36,100 39,700 32,500
17/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
16/10/2025 36,100 -3.5 (-8.84%) 100 3.61 0 0 39,600 43,500 35,700
15/10/2025 39,600 0 (0%) 23 0.82 0 0 39,600 43,500 35,700
14/10/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
13/10/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
10/10/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
09/10/2025 39,600 0 (0%) 5 0.2 0 0 39,600 43,500 35,700
08/10/2025 39,600 -4.3 (-9.79%) 2,005 80.27 0 0 43,900 48,200 39,600
07/10/2025 43,900 0 (0%) 0 0 0 0 43,900 48,200 39,600
06/10/2025 43,900 3.9 (9.75%) 101 4.43 0 0 40,000 44,000 36,000
03/10/2025 40,000 3 (8.11%) 100 4 0 0 37,000 40,700 33,300
02/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300

Historical Data-ko - BSC

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