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 32,900 -0.3 (-0.9%) 8,400 269.54 0 0 33,200 36,500 29,900
01/04/2026 33,200 -1.3 (-3.77%) 851 28.55 0 0 34,500 37,900 31,100
31/03/2026 34,500 1 (2.99%) 703 23.53 0 0 33,500 36,800 30,200
30/03/2026 33,500 -1.5 (-4.29%) 18,086 607.7 0 0 35,000 38,500 31,500
27/03/2026 35,000 -0.5 (-1.41%) 12,854 426.46 0 0 35,500 39,000 32,000
26/03/2026 35,500 0 (0%) 3,200 107.65 0 0 35,500 39,000 32,000
25/03/2026 35,500 -0.5 (-1.39%) 502 17.17 0 0 36,000 39,600 32,400
24/03/2026 36,000 -2 (-5.26%) 6,800 234.27 0 0 38,000 41,800 34,200
23/03/2026 38,000 0 (0%) 7,901 282.69 0 0 38,000 41,800 34,200
20/03/2026 38,000 3.4 (9.83%) 11,298 429.29 0 0 34,600 38,000 31,200
19/03/2026 34,600 3.1 (9.84%) 13,301 458.77 0 0 31,500 34,600 28,400
18/03/2026 31,500 0 (0%) 1 0.03 0 0 31,500 34,600 28,400
17/03/2026 31,500 -0.9 (-2.78%) 3,200 100.7 0 0 32,400 35,600 29,200
16/03/2026 32,400 0 (0%) 700 22.68 0 0 32,400 35,600 29,200
13/03/2026 32,400 0 (0%) 0 0 0 0 32,400 35,600 29,200
12/03/2026 32,400 2.9 (9.83%) 6,896 223.4 6,200 164.92 29,500 32,400 26,600
11/03/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
10/03/2026 29,500 0 (0%) 901 26.58 0 0 29,500 32,400 26,600
09/03/2026 29,500 0 (0%) 2,800 80 0 0 29,500 32,400 26,600
06/03/2026 29,500 0 (0%) 1,000 29.5 0 0 29,500 32,400 26,600
05/03/2026 29,500 0.3 (1.03%) 500 14.75 0 0 29,200 32,100 26,300
04/03/2026 29,200 -0.3 (-1.02%) 500 14.6 0 0 29,500 32,400 26,600
03/03/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
02/03/2026 29,500 0.1 (0.34%) 305 9. 0 0 29,400 32,300 26,500
27/02/2026 29,400 0.2 (0.68%) 500 14.7 0 0 29,200 32,100 26,300
26/02/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
25/02/2026 29,200 0.2 (0.69%) 1,000 29.2 0 0 29,000 31,900 26,100
24/02/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
23/02/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
13/02/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
12/02/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
11/02/2026 29,000 -0.5 (-1.69%) 600 17.4 0 0 29,500 32,400 26,600
10/02/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
09/02/2026 29,500 0 (0%) 72 1.92 0 0 29,500 32,400 26,600
06/02/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
05/02/2026 29,500 -3.2 (-9.79%) 6,370 187.92 0 0 32,700 35,900 29,500
04/02/2026 32,700 -0.3 (-0.91%) 75,100 2,463.27 0 0 33,000 36,300 29,700
03/02/2026 33,000 0 (0%) 77,000 2,541 0 0 33,000 36,300 29,700
02/02/2026 33,000 0 (0%) 78,000 2,574.1 0 0 33,000 36,300 29,700
30/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
29/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
28/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
27/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
26/01/2026 33,000 0 (0%) 500 16.5 0 0 33,000 36,300 29,700
23/01/2026 33,000 -2.3 (-6.52%) 600 19.8 0 0 35,300 38,800 31,800
22/01/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
21/01/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
20/01/2026 35,300 0 (0%) 1,000 35.3 0 0 35,300 38,800 31,800
19/01/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
16/01/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
15/01/2026 35,300 0 (0%) 213 7.5 0 0 35,300 38,800 31,800
14/01/2026 35,300 0 (0%) 4,200 148.26 0 0 35,300 38,800 31,800
13/01/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
12/01/2026 35,300 0.1 (0.28%) 2,500 88.25 0 0 35,200 38,700 31,700
09/01/2026 35,200 0 (0%) 2,200 77.44 0 0 35,200 38,700 31,700
08/01/2026 35,200 0.2 (0.57%) 4,500 158.4 0 0 35,000 38,500 31,500
07/01/2026 35,000 0 (0%) 4,100 143.5 0 0 35,000 38,500 31,500
06/01/2026 35,000 0 (0%) 1,200 41.9 0 0 35,000 38,500 31,500
05/01/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
31/12/2025 35,000 -0.1 (-0.28%) 400 14 0 0 35,100 38,600 31,600
30/12/2025 35,100 0.1 (0.29%) 6,100 214.1 0 0 35,000 38,500 31,500
29/12/2025 35,000 1 (2.94%) 100 3.5 0 0 34,000 37,400 30,600
26/12/2025 34,000 1 (3.03%) 300 10.2 0 0 33,000 36,300 29,700
25/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
24/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
23/12/2025 33,000 0.5 (1.54%) 800 26.4 0 0 32,500 35,700 29,300
22/12/2025 32,500 1.5 (4.84%) 200 6.4 0 0 31,000 34,100 27,900
19/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
18/12/2025 31,000 0 (0%) 300 9 0 0 31,000 34,100 27,900
17/12/2025 31,000 0 (0%) 6 0.19 0 0 31,000 34,100 27,900
16/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
15/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
12/12/2025 31,000 0 (0%) 100 3.1 0 0 31,000 34,100 27,900
11/12/2025 31,000 2.1 (7.27%) 600 18.6 0 0 28,900 31,700 26,100
10/12/2025 28,900 -3.1 (-9.69%) 200 6.09 0 0 32,000 35,200 28,800
09/12/2025 32,000 0 (0%) 100 3.2 0 0 32,000 35,200 28,800
08/12/2025 32,000 0 (0%) 201 6.44 0 0 32,000 35,200 28,800
05/12/2025 32,000 0 (0%) 100 3.2 0 0 32,000 35,200 28,800
04/12/2025 32,000 0 (0%) 800 25.6 0 0 32,000 35,200 28,800
03/12/2025 32,000 0 (0%) 113 3.57 0 0 32,000 35,200 28,800
02/12/2025 32,000 0 (0%) 16 0.46 0 0 32,000 35,200 28,800
01/12/2025 32,000 -3 (-8.57%) 3,000 101.8 0 0 35,000 38,500 31,500
28/11/2025 35,000 -1 (-2.78%) 300 10.5 0 0 36,000 39,600 32,400
27/11/2025 36,000 -1 (-2.7%) 300 10.95 0 0 37,000 40,700 33,300
26/11/2025 37,000 -3 (-7.5%) 200 7.4 0 0 40,000 44,000 36,000
25/11/2025 40,000 0.5 (1.27%) 200 8 0 0 39,500 43,400 35,600
24/11/2025 39,500 0 (0%) 2,218 87.15 0 0 39,500 43,400 35,600
21/11/2025 39,500 0 (0%) 0 0 0 0 39,500 43,400 35,600
20/11/2025 39,500 -0.5 (-1.25%) 1,900 75.8 0 0 40,000 44,000 36,000
19/11/2025 40,000 0.9 (2.3%) 2,317 94.57 0 0 39,100 43,000 35,200
18/11/2025 39,100 0.6 (1.56%) 6,000 234.68 0 0 38,500 42,300 34,700
17/11/2025 38,500 0.5 (1.32%) 517 19.89 0 0 38,000 41,800 34,200
14/11/2025 38,000 0.5 (1.33%) 300 11.43 0 0 37,500 41,200 33,800
13/11/2025 37,500 0.2 (0.54%) 1,400 53.1 0 0 37,300 41,000 33,600
12/11/2025 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
11/11/2025 37,300 -1.7 (-4.36%) 400 14.83 0 0 39,000 42,900 35,100
10/11/2025 39,000 0.3 (0.78%) 2,701 105.34 0 0 38,700 42,500 34,900
07/11/2025 38,700 1.7 (4.59%) 9,900 376.78 0 0 37,000 40,700 33,300
06/11/2025 37,000 2 (5.71%) 13,700 486.4 0 0 35,000 38,500 31,500
05/11/2025 35,000 0.5 (1.45%) 2,000 70 0 0 34,500 37,900 31,100
04/11/2025 34,500 1.5 (4.55%) 11,400 386.15 0 0 33,000 36,300 29,700
03/11/2025 33,000 -1.5 (-4.35%) 200 6.6 0 0 34,500 37,900 31,100
31/10/2025 34,500 -0.5 (-1.43%) 11,700 400.65 0 0 35,000 38,500 31,500
30/10/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
29/10/2025 35,000 -2.5 (-6.67%) 8,100 285 0 0 37,500 41,200 33,800
28/10/2025 37,500 0.5 (1.35%) 200 7.5 0 0 37,000 40,700 33,300
27/10/2025 37,000 0.9 (2.49%) 100 3.7 0 0 36,100 39,700 32,500
24/10/2025 36,100 0.1 (0.28%) 1,000 36.03 0 0 36,000 39,600 32,400
23/10/2025 36,000 0.5 (1.41%) 1,603 56.11 0 0 35,500 39,000 32,000
22/10/2025 35,500 3 (9.23%) 1,100 38.9 0 0 32,500 35,700 29,300
21/10/2025 32,500 0 (0%) 5 0.15 0 0 32,500 35,700 29,300
20/10/2025 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
17/10/2025 32,500 -0.5 (-1.52%) 2,900 94 0 0 33,000 36,300 29,700
16/10/2025 33,000 0.2 (0.61%) 1,201 39.63 0 0 32,800 36,000 29,600
15/10/2025 32,800 1.3 (4.13%) 500 16.4 0 0 31,500 34,600 28,400
14/10/2025 31,500 2.5 (8.62%) 3,400 107.1 0 0 29,000 31,900 26,100
13/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
10/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
09/10/2025 29,000 0 (0%) 5 0.13 0 0 29,000 31,900 26,100
08/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
07/10/2025 29,000 1 (3.57%) 2,906 83.52 0 0 28,000 30,800 25,200
06/10/2025 28,000 0 (0%) 100 2.8 0 0 28,000 30,800 25,200
03/10/2025 28,000 -2.1 (-6.98%) 1,000 28 0 0 30,100 33,100 27,100
02/10/2025 30,100 0 (0%) 0 0 0 0 30,100 33,100 27,100

Historical Data-ko - BSC

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