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
05/05/2026 34,000 -2 (-5.56%) 100 3.4 0 0 36,000 41,400 30,600
04/05/2026 36,000 0 (0%) 5 0.2 0 0 36,000 41,400 30,600
29/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
28/04/2026 39,300 5 (14.58%) 900 32.37 0 0 34,300 39,400 29,200
24/04/2026 34,300 0 (0%) 5 0.18 0 0 34,300 39,400 29,200
23/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
22/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
21/04/2026 34,300 0 (0%) 1 0.04 0 0 34,300 39,400 29,200
20/04/2026 34,300 -1.3 (-3.65%) 106 3.65 0 0 35,600 40,900 30,300
17/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
16/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
15/04/2026 35,700 -4.3 (-10.75%) 300 10.67 0 0 40,000 46,000 34,000
14/04/2026 40,000 -4 (-9.09%) 1,000 40 0 0 44,000 50,600 37,400
13/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
09/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
08/04/2026 44,000 5.6 (14.58%) 100 4.4 0 0 38,400 44,100 32,700
07/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
06/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
03/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
02/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
01/04/2026 38,400 0 (0%) 200 7.68 0 0 38,400 44,100 32,700
31/03/2026 38,400 -0.2 (-0.52%) 100 3.84 0 0 38,600 44,300 32,900
30/03/2026 38,600 0 (0%) 0 0 0 0 38,600 44,300 32,900
27/03/2026 38,600 -0.2 (-0.52%) 100 3.86 0 0 38,800 44,600 33,000
26/03/2026 38,800 0 (0%) 1 0.04 0 0 38,800 44,600 33,000
25/03/2026 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
24/03/2026 38,800 -0.1 (-0.26%) 400 15.51 0 0 38,900 44,700 33,100
23/03/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
20/03/2026 38,900 0 (0%) 24 0.85 0 0 38,900 44,700 33,100
19/03/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
18/03/2026 38,900 -0.1 (-0.26%) 100 3.89 0 0 39,000 44,800 33,200
17/03/2026 39,000 -0.8 (-2.01%) 101 3.94 0 0 39,800 45,700 33,900
16/03/2026 39,800 4.7 (13.39%) 100 3.98 0 0 35,100 40,300 29,900
13/03/2026 34,600 0 (0%) 1,000 35.09 0 0 34,600 39,700 29,500
12/03/2026 34,600 -3.4 (-8.95%) 500 17.3 0 0 38,000 43,700 32,300
11/03/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/03/2026 38,000 0 (0%) 95 3.07 0 0 38,000 43,700 32,300
09/03/2026 38,000 0 (0%) 700 26.6 0 0 38,000 43,700 32,300
06/03/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
05/03/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
04/03/2026 38,000 0.5 (1.33%) 200 7.6 0 0 37,500 43,100 31,900
03/03/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
02/03/2026 37,500 -0.5 (-1.32%) 500 18.75 0 0 38,000 43,700 32,300
27/02/2026 38,000 -4.2 (-9.95%) 606 23.04 0 0 42,200 48,500 35,900
26/02/2026 42,200 5.2 (14.05%) 100 4.22 0 0 37,000 42,500 31,500
25/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
24/02/2026 34,800 0.5 (1.46%) 205 7.56 0 0 34,300 39,400 29,200
23/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
13/02/2026 36,100 0.3 (0.84%) 200 6.86 0 0 35,800 41,100 30,500
12/02/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/02/2026 35,800 4.6 (14.74%) 1,200 42.96 0 0 31,200 35,800 26,600
10/02/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
09/02/2026 31,200 -4.9 (-13.57%) 102 3.19 0 0 36,100 41,500 30,700
06/02/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
05/02/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
04/02/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
03/02/2026 36,100 0.8 (2.27%) 100 3.61 0 0 35,300 40,500 30,100
02/02/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
30/01/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
29/01/2026 35,300 -1.3 (-3.55%) 100 3.53 0 0 36,600 42,000 31,200
28/01/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
27/01/2026 36,600 0.1 (0.27%) 100 3.66 0 0 36,500 41,900 31,100
26/01/2026 36,500 -1.4 (-3.69%) 100 3.65 0 0 37,900 43,500 32,300
23/01/2026 37,900 0 (0%) 500 18.95 0 0 37,900 43,500 32,300
22/01/2026 38,000 2 (5.56%) 300 11.38 0 0 36,000 41,400 30,600
21/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/01/2026 36,000 -0.6 (-1.64%) 100 3.6 0 0 36,600 42,000 31,200
19/01/2026 36,600 0.1 (0.27%) 601 22. 0 0 36,500 41,900 31,100
16/01/2026 36,500 0.4 (1.11%) 100 3.65 0 0 36,100 41,500 30,700
15/01/2026 36,100 0 (0%) 1 0.04 0 0 36,100 41,500 30,700
14/01/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
13/01/2026 36,100 -1.8 (-4.75%) 100 3.61 0 0 37,900 43,500 32,300
12/01/2026 42,700 5.5 (14.78%) 201 7.61 0 0 37,200 42,700 31,700
09/01/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
08/01/2026 37,200 0.1 (0.27%) 100 3.72 0 0 37,100 42,600 31,600
07/01/2026 37,100 0 (0%) 2 0.08 0 0 37,100 42,600 31,600
06/01/2026 37,100 -3.9 (-9.51%) 100 3.71 0 0 41,000 47,100 34,900
05/01/2026 41,000 3.4 (9.04%) 200 8.2 0 0 37,600 43,200 32,000
31/12/2025 37,500 0.4 (1.08%) 4,800 180.24 0 0 37,100 42,600 31,600
30/12/2025 37,100 -1.3 (-3.39%) 100 3.71 0 0 38,400 44,100 32,700
29/12/2025 38,400 1.4 (3.78%) 400 15.36 0 0 37,000 42,500 31,500
26/12/2025 37,000 -1 (-2.63%) 300 11.1 0 0 38,000 43,700 32,300
25/12/2025 36,400 -2 (-5.21%) 1,901 72.18 0 0 38,400 44,100 32,700
24/12/2025 38,400 3 (8.47%) 100 3.84 0 0 35,400 40,700 30,100
23/12/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
22/12/2025 35,400 -3.1 (-8.05%) 100 3.54 0 0 38,500 44,200 32,800
19/12/2025 38,500 3.4 (9.69%) 100 3.85 0 0 35,100 40,300 29,900
18/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
17/12/2025 35,100 -0.4 (-1.13%) 100 3.51 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 35,000 1 (2.94%) 300 10.66 0 0 34,000 39,100 28,900
12/12/2025 34,000 -3.2 (-8.6%) 100 3.4 0 0 37,200 42,700 31,700
11/12/2025 37,200 -0.1 (-0.27%) 100 3.72 0 0 37,300 42,800 31,800
10/12/2025 37,300 -0.4 (-1.06%) 100 3.73 0 0 37,700 43,300 32,100
09/12/2025 37,700 -0.2 (-0.53%) 900 33.9 0 0 37,900 43,500 32,300
08/12/2025 37,900 0.6 (1.61%) 200 7.58 0 0 37,300 42,800 31,800
05/12/2025 38,000 0.7 (1.88%) 1,310 48.91 0 0 37,300 42,800 31,800
04/12/2025 37,300 -0.5 (-1.32%) 300 11.19 0 0 37,800 43,400 32,200
03/12/2025 37,300 -0.7 (-1.84%) 400 15.12 0 0 38,000 43,700 32,300
02/12/2025 38,000 0.8 (2.15%) 600 22.8 0 0 37,200 42,700 31,700
01/12/2025 37,200 0 (0%) 10,200 379.44 0 0 37,200 42,700 31,700
28/11/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
27/11/2025 37,200 0 (0%) 3 0.1 0 0 37,200 42,700 31,700
26/11/2025 37,200 -0.7 (-1.85%) 3,300 122.76 0 0 37,900 43,500 32,300
25/11/2025 37,900 -0.1 (-0.26%) 700 26.54 0 0 38,000 43,700 32,300
24/11/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
21/11/2025 38,000 -0.2 (-0.52%) 6,700 254.49 0 0 38,200 43,900 32,500
20/11/2025 38,500 -1.5 (-3.75%) 3,200 122.17 0 0 40,000 46,000 34,000
19/11/2025 38,000 -3.8 (-9.09%) 301 12.03 0 0 41,800 48,000 35,600
18/11/2025 41,800 4.9 (13.28%) 100 4.18 0 0 36,900 42,400 31,400
17/11/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
14/11/2025 37,000 -4.5 (-10.84%) 4,997 184.18 0 0 41,500 47,700 35,300
13/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
12/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
11/11/2025 41,500 -2.8 (-6.32%) 100 4.15 0 0 44,300 50,900 37,700
10/11/2025 44,300 0 (0%) 0 0 0 0 44,300 50,900 37,700
07/11/2025 44,300 0 (0%) 1 0.04 0 0 44,300 50,900 37,700
06/11/2025 43,000 -1.5 (-3.37%) 1,111 49.18 0 0 44,500 51,100 37,900
05/11/2025 44,500 5.6 (14.4%) 100 4.45 0 0 38,900 44,700 33,100

Historical Data-ko - BSC

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