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
19/03/2026 30,000 2.5 (9.09%) 300 9.12 0 0 27,500 31,600 23,400
18/03/2026 27,500 0 (0%) 100 2.75 0 0 27,500 31,600 23,400
17/03/2026 27,500 3.5 (14.58%) 100 2.75 0 0 24,000 27,600 20,400
16/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/03/2026 24,000 -3.9 (-13.98%) 100 2.4 0 0 27,900 32,000 23,800
12/03/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
11/03/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
10/03/2026 27,900 3.5 (14.34%) 100 2.79 20,000 416 24,400 28,000 20,800
09/03/2026 24,400 -4.1 (-14.39%) 2,000 48.86 0 0 28,500 32,700 24,300
06/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
05/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
04/03/2026 28,500 0 (0%) 100 2.85 20,000 486 28,500 32,700 24,300
03/03/2026 28,500 3.5 (14.%) 101 2.88 0 0 25,000 28,700 21,300
02/03/2026 25,000 0 (0%) 209 5.24 0 0 25,000 28,700 21,300
27/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/02/2026 25,000 -4.4 (-14.97%) 300 7.5 0 0 29,400 33,800 25,000
24/02/2026 29,400 -5.1 (-14.78%) 3,409 100.27 0 0 34,500 39,600 29,400
23/02/2026 34,500 4.5 (15%) 100 3.45 0 0 30,000 34,500 25,500
13/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/02/2026 30,000 -0.9 (-2.91%) 100 3 0 0 30,900 35,500 26,300
06/02/2026 30,900 0 (0%) 7 0.22 0 0 30,900 35,500 26,300
05/02/2026 30,900 0 (0%) 3 0.09 0 0 30,900 35,500 26,300
04/02/2026 30,900 0 (0%) 3 0.09 0 0 30,900 35,500 26,300
03/02/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
02/02/2026 30,900 3.8 (14.02%) 103 3.18 0 0 27,100 31,100 23,100
30/01/2026 29,900 -0.9 (-2.92%) 704 19.05 0 0 30,800 35,400 26,200
29/01/2026 30,800 0 (0%) 19 0.5 0 0 30,800 35,400 26,200
28/01/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
27/01/2026 30,800 2.7 (9.61%) 100 3.08 0 0 28,100 32,300 23,900
26/01/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
23/01/2026 28,000 -2.9 (-9.39%) 300 8.42 0 0 30,900 35,500 26,300
22/01/2026 30,900 3.7 (13.6%) 200 6.18 0 0 27,200 31,200 23,200
21/01/2026 29,600 0 (0%) 1,200 32.69 0 0 29,600 34,000 25,200
20/01/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
19/01/2026 29,600 0.1 (0.34%) 2,000 59.2 0 0 29,500 33,900 25,100
16/01/2026 29,500 3.8 (14.79%) 708 20.89 0 0 25,700 29,500 21,900
15/01/2026 25,700 -4.5 (-14.9%) 100 2.57 0 0 30,200 34,700 25,700
14/01/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
13/01/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
12/01/2026 30,200 -5.3 (-14.93%) 16,344 494.41 0 0 35,500 40,800 30,200
09/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
08/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
07/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
06/01/2026 35,500 0 (0%) 1 0.03 0 0 35,500 40,800 30,200
05/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
31/12/2025 35,500 0 (0%) 31 1. 0 0 35,500 40,800 30,200
30/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
29/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
26/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
25/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
24/12/2025 35,500 0 (0%) 13 0.51 0 0 35,500 40,800 30,200
23/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
22/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 40,800 30,200
19/12/2025 35,500 0 (0%) 3 0.1 0 0 35,500 40,800 30,200
18/12/2025 35,500 0 (0%) 1 0.04 0 0 35,500 40,800 30,200
17/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
16/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
12/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
11/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
10/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
09/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
08/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/12/2025 35,500 0 (0%) 500 17.75 0 0 35,500 40,800 30,200
04/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
03/12/2025 35,500 0 (0%) 3 0.1 0 0 35,500 40,800 30,200
02/12/2025 35,500 0 (0%) 4 0.14 0 0 35,500 40,800 30,200
01/12/2025 35,500 0 (0%) 203 7.2 0 0 35,500 40,800 30,200
28/11/2025 35,500 -0.1 (-0.28%) 500 17.75 0 0 35,600 40,900 30,300
27/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
26/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
25/11/2025 35,600 2.4 (7.23%) 103 3.66 0 0 33,200 38,100 28,300
24/11/2025 33,200 0 (0%) 3 0.1 0 0 33,200 38,100 28,300
21/11/2025 33,200 0 (0%) 6 0.2 0 0 33,200 38,100 28,300
20/11/2025 33,200 0.2 (0.61%) 100 3.32 0 0 33,000 37,900 28,100
19/11/2025 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
18/11/2025 33,000 0.1 (0.3%) 400 13.19 0 0 32,900 37,800 28,000
17/11/2025 32,900 0 (0%) 34 1.12 0 0 32,900 37,800 28,000
14/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
13/11/2025 33,000 -1 (-2.94%) 500 16.46 0 0 34,000 39,100 28,900
12/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
11/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/11/2025 34,000 -1 (-2.86%) 200 6.8 0 0 35,000 40,200 29,800
07/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/11/2025 35,000 0 (0%) 1 0.03 0 0 35,000 40,200 29,800
05/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/11/2025 35,000 0 (0%) 3 0.1 0 0 35,000 40,200 29,800
03/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
28/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/10/2025 35,000 0 (0%) 5 0.18 0 0 35,000 40,200 29,800
23/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
22/10/2025 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
21/10/2025 35,000 -0.4 (-1.13%) 200 7 0 0 35,400 40,700 30,100
20/10/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
17/10/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
16/10/2025 35,400 0.3 (0.85%) 300 10.62 0 0 35,100 40,300 29,900
15/10/2025 35,400 0.4 (1.14%) 402 14.11 0 0 35,000 40,200 29,800
14/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/10/2025 35,000 0 (0%) 5 0.18 0 0 35,000 40,200 29,800
10/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/10/2025 35,000 0 (0%) 0 0 721,200 21,636 35,000 40,200 29,800
08/10/2025 35,000 -0.2 (-0.57%) 159 5.58 0 0 35,200 40,400 30,000
07/10/2025 35,200 0 (0%) 0 0 900,000 27,000 35,200 40,400 30,000
06/10/2025 35,200 0.2 (0.57%) 400 14.06 0 0 35,000 40,200 29,800
03/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/09/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/09/2025 35,000 0 (0%) 10 0.38 0 0 35,000 40,200 29,800
26/09/2025 35,000 0 (0%) 10 0.35 0 0 35,000 40,200 29,800
25/09/2025 35,000 -0.1 (-0.28%) 200 7 0 0 35,100 40,300 29,900
24/09/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
23/09/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
22/09/2025 35,100 0.1 (0.29%) 300 10.53 0 0 35,000 40,200 29,800
19/09/2025 35,000 1.8 (5.42%) 105 3.68 0 0 33,200 38,100 28,300

Historical Data-ko - BSC

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