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 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/04/2026 35,000 0 (0%) 47 1.64 0 0 35,000 40,200 29,800
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/03/2026 35,000 -0.1 (-0.28%) 100 3.5 0 0 35,100 40,300 29,900
24/03/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
23/03/2026 35,000 -0.7 (-1.96%) 4,400 154.48 0 0 35,700 41,000 30,400
20/03/2026 35,700 0 (0%) 2 0.07 0 0 35,700 41,000 30,400
19/03/2026 35,700 0 (0%) 1,000 35.7 0 0 35,700 41,000 30,400
18/03/2026 35,500 -0.7 (-1.93%) 1,400 49.98 0 0 36,200 41,600 30,800
17/03/2026 36,200 0 (0%) 901 32.62 0 0 36,200 41,600 30,800
16/03/2026 36,200 0 (0%) 102 3.69 0 0 36,200 41,600 30,800
13/03/2026 36,200 0 (0%) 210 7.6 0 0 36,200 41,600 30,800
12/03/2026 36,200 0 (0%) 1,300 47.06 0 0 36,200 41,600 30,800
11/03/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
10/03/2026 36,200 0 (0%) 400 14.48 0 0 36,200 41,600 30,800
09/03/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
06/03/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
05/03/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
04/03/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
03/03/2026 36,200 0 (0%) 1,300 47 0 0 36,200 41,600 30,800
02/03/2026 36,200 0 (0%) 1,000 36.2 0 0 36,200 41,600 30,800
27/02/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
26/02/2026 36,200 0 (0%) 500 18.1 0 0 36,200 41,600 30,800
25/02/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
24/02/2026 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
23/02/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
13/02/2026 36,200 0.1 (0.28%) 100 3.62 0 0 36,100 41,500 30,700
12/02/2026 36,100 0.1 (0.28%) 2,000 72.2 0 0 36,000 41,400 30,600
11/02/2026 36,000 0 (0%) 500 18 0 0 36,000 41,400 30,600
10/02/2026 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
09/02/2026 36,000 0 (0%) 703 25.31 0 0 36,000 41,400 30,600
06/02/2026 36,000 0 (0%) 245 8.82 0 0 36,000 41,400 30,600
05/02/2026 36,000 0 (0%) 203 7.31 0 0 36,000 41,400 30,600
04/02/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
03/02/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
02/02/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
30/01/2026 35,500 0 (0%) 3,029 108.97 0 0 35,500 40,800 30,200
29/01/2026 35,500 0 (0%) 100 3.55 0 0 35,500 40,800 30,200
28/01/2026 35,500 -0.2 (-0.56%) 1,900 67.47 0 0 35,700 41,000 30,400
27/01/2026 35,500 -0.6 (-1.66%) 400 14.26 0 0 36,100 41,500 30,700
26/01/2026 36,200 0.2 (0.56%) 300 10.84 0 0 36,000 41,400 30,600
23/01/2026 36,000 0.3 (0.84%) 200 7.2 0 0 35,700 41,000 30,400
22/01/2026 36,000 0.5 (1.41%) 600 21.4 0 0 35,500 40,800 30,200
21/01/2026 35,500 0 (0%) 400 14.2 0 0 35,500 40,800 30,200
20/01/2026 35,500 0.3 (0.85%) 602 21.34 0 0 35,200 40,400 30,000
19/01/2026 35,200 0.1 (0.28%) 400 14.08 0 0 35,100 40,300 29,900
16/01/2026 35,100 0.1 (0.29%) 510 17.88 0 0 35,000 40,200 29,800
15/01/2026 35,000 0.9 (2.64%) 2,300 80.42 0 0 34,100 39,200 29,000
14/01/2026 34,100 0.1 (0.29%) 600 20.48 0 0 34,000 39,100 28,900
13/01/2026 34,000 0 (0%) 282 9.62 0 0 34,000 39,100 28,900
12/01/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
09/01/2026 34,000 0 (0%) 1,200 40.8 0 0 34,000 39,100 28,900
08/01/2026 34,000 0 (0%) 600 20.41 0 0 34,000 39,100 28,900
07/01/2026 34,000 -0.3 (-0.87%) 1,100 37.4 0 0 34,300 39,400 29,200
06/01/2026 33,900 -0.5 (-1.45%) 506 17.34 0 0 34,400 39,500 29,300
05/01/2026 34,500 0.5 (1.47%) 400 13.75 0 0 34,000 39,100 28,900
31/12/2025 33,800 0 (0%) 600 20.37 0 0 33,800 38,800 28,800
30/12/2025 33,800 0.5 (1.5%) 2,200 74.38 0 0 33,300 38,200 28,400
29/12/2025 33,300 -0.6 (-1.77%) 600 20 0 0 33,900 38,900 28,900
26/12/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
25/12/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
24/12/2025 33,900 0 (0%) 1 0.03 0 0 33,900 38,900 28,900
23/12/2025 33,900 0 (0%) 200 6.78 0 0 33,900 38,900 28,900
22/12/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
19/12/2025 33,800 -0.2 (-0.59%) 4,000 135.5 0 0 34,000 39,100 28,900
18/12/2025 34,000 -0.9 (-2.58%) 600 20.4 0 0 34,900 40,100 29,700
17/12/2025 34,900 0.8 (2.35%) 100 3.49 0 0 34,100 39,200 29,000
16/12/2025 35,000 1 (2.94%) 2,200 74.96 0 0 34,000 39,100 28,900
15/12/2025 34,000 0 (0%) 3 0.1 0 0 34,000 39,100 28,900
12/12/2025 33,800 -0.4 (-1.17%) 701 23.85 0 0 34,200 39,300 29,100
11/12/2025 34,000 0 (0%) 1,500 51.3 0 0 34,000 39,100 28,900
10/12/2025 34,100 0.1 (0.29%) 1,500 51.03 0 0 34,000 39,100 28,900
09/12/2025 34,000 -0.1 (-0.29%) 500 17.01 0 0 34,100 39,200 29,000
08/12/2025 34,100 -0.1 (-0.29%) 400 13.65 0 0 34,200 39,300 29,100
05/12/2025 34,200 0 (0%) 200 6.84 0 0 34,200 39,300 29,100
04/12/2025 34,200 0 (0%) 13 0.45 0 0 34,200 39,300 29,100
03/12/2025 34,200 0.1 (0.29%) 300 10.25 0 0 34,100 39,200 29,000
02/12/2025 34,100 -0.4 (-1.16%) 800 27.25 0 0 34,500 39,600 29,400
01/12/2025 34,500 0 (0%) 400 13.8 0 0 34,500 39,600 29,400
28/11/2025 34,500 0 (0%) 200 6.9 0 0 34,500 39,600 29,400
27/11/2025 34,500 0 (0%) 100 3.45 0 0 34,500 39,600 29,400
26/11/2025 34,500 -0.1 (-0.29%) 1,600 55.2 0 0 34,600 39,700 29,500
25/11/2025 34,700 0 (0%) 400 13.84 0 0 34,700 39,900 29,500
24/11/2025 34,800 0.2 (0.58%) 200 6.94 0 0 34,600 39,700 29,500
21/11/2025 34,600 0 (0%) 37 1.29 0 0 34,600 39,700 29,500
20/11/2025 34,600 0 (0%) 150 5.18 0 0 34,600 39,700 29,500
19/11/2025 34,500 0 (0%) 501 17.33 0 0 34,500 39,600 29,400
18/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
17/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
14/11/2025 34,500 0 (0%) 200 6.9 0 0 34,500 39,600 29,400
13/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
12/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
11/11/2025 34,500 0 (0%) 200 6.9 0 0 34,500 39,600 29,400
10/11/2025 34,500 0 (0%) 100 3.45 0 0 34,500 39,600 29,400
07/11/2025 34,500 0 (0%) 116 4. 0 0 34,500 39,600 29,400
06/11/2025 34,000 0 (0%) 200 6.9 0 0 34,000 39,100 28,900
05/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
04/11/2025 34,000 -0.3 (-0.87%) 103 3.5 0 0 34,300 39,400 29,200
03/11/2025 34,200 -0.6 (-1.72%) 600 20.58 0 0 34,800 40,000 29,600
31/10/2025 34,800 -0.2 (-0.57%) 301 10.47 0 0 35,000 40,200 29,800
30/10/2025 35,000 0.9 (2.64%) 401 14.03 0 0 34,100 39,200 29,000
29/10/2025 34,200 0.2 (0.59%) 1,400 47.77 0 0 34,000 39,100 28,900
28/10/2025 33,900 -0.2 (-0.59%) 200 6.79 0 0 34,100 39,200 29,000
27/10/2025 34,500 -0.4 (-1.15%) 485 16.56 0 0 34,900 40,100 29,700
24/10/2025 34,900 1.1 (3.25%) 200 6.97 0 0 33,800 38,800 28,800
23/10/2025 34,000 0.4 (1.19%) 1,000 33.82 0 0 33,600 38,600 28,600
22/10/2025 33,200 -1.8 (-5.14%) 1,503 50.46 0 0 35,000 40,200 29,800
21/10/2025 35,000 -0.3 (-0.85%) 1,400 49 0 0 35,300 40,500 30,100
20/10/2025 35,000 0.2 (0.57%) 2,008 70.78 0 0 34,800 40,000 29,600
17/10/2025 34,800 0 (0%) 35 1.22 0 0 34,800 40,000 29,600
16/10/2025 34,800 -0.1 (-0.29%) 657 22.85 0 0 34,900 40,100 29,700
15/10/2025 34,600 -0.4 (-1.14%) 2,700 94.22 0 0 35,000 40,200 29,800
14/10/2025 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
13/10/2025 35,000 0 (0%) 801 28.03 0 0 35,000 40,200 29,800
10/10/2025 35,000 0 (0%) 2,000 70 0 0 35,000 40,200 29,800
09/10/2025 35,000 0.6 (1.74%) 901 31.53 0 0 34,400 39,500 29,300
08/10/2025 34,400 -0.4 (-1.15%) 607 20.88 0 0 34,800 40,000 29,600
07/10/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
06/10/2025 34,800 0.3 (0.87%) 804 27.98 0 0 34,500 39,600 29,400
03/10/2025 34,400 -0.6 (-1.71%) 1,200 41.37 0 0 35,000 40,200 29,800
02/10/2025 35,000 0 (0%) 604 21.14 0 0 35,000 40,200 29,800

Historical Data-ko - BSC

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