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
08/05/2026 39,000 4.2 (12.07%) 200 7.89 0 0 34,800 40,000 29,600
07/05/2026 33,500 -0.1 (-0.3%) 403 14.02 0 0 33,600 38,600 28,600
06/05/2026 34,800 -4.6 (-11.68%) 3,000 100.9 0 0 39,400 45,300 33,500
05/05/2026 38,800 0 (0%) 200 7.88 0 0 38,800 44,600 33,000
04/05/2026 38,800 4.8 (14.12%) 200 7.76 0 0 34,000 39,100 28,900
29/04/2026 34,000 0.8 (2.41%) 100 3.4 0 0 33,200 38,100 28,300
28/04/2026 33,200 0 (0%) 10,200 338.62 0 0 33,200 38,100 28,300
24/04/2026 33,200 0 (0%) 3,701 122.87 0 0 33,200 38,100 28,300
23/04/2026 33,200 0 (0%) 1 0.03 0 0 33,200 38,100 28,300
22/04/2026 33,200 -5.8 (-14.87%) 300 9.96 0 0 39,000 44,800 33,200
21/04/2026 39,000 5 (14.71%) 103 4.02 0 0 34,000 39,100 28,900
20/04/2026 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
17/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
16/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/04/2026 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
14/04/2026 34,000 1.3 (3.98%) 100 3.4 0 0 32,700 37,600 27,800
13/04/2026 32,500 -1.5 (-4.41%) 9,100 297.3 0 0 34,000 39,100 28,900
10/04/2026 34,000 -6 (-15%) 101 3.43 0 0 40,000 46,000 34,000
09/04/2026 40,000 4.5 (12.68%) 205 8.18 0 0 35,500 40,800 30,200
08/04/2026 35,500 4.4 (14.15%) 200 7.1 0 0 31,100 35,700 26,500
07/04/2026 33,400 -0.2 (-0.6%) 600 18.66 0 0 33,600 38,600 28,600
06/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
03/04/2026 43,300 5.5 (14.55%) 7,209 242.43 0 0 37,800 43,400 32,200
02/04/2026 37,800 4.8 (14.55%) 103 3.89 0 0 33,000 37,900 28,100
01/04/2026 36,500 -1.6 (-4.2%) 1,400 46.23 0 0 38,100 43,800 32,400
31/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
30/03/2026 38,100 1.2 (3.25%) 102 3.88 0 0 36,900 42,400 31,400
27/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
26/03/2026 36,900 4.5 (13.89%) 107 3.95 0 0 32,400 37,200 27,600
25/03/2026 33,000 0.3 (0.92%) 2,306 74.63 0 0 32,700 37,600 27,800
24/03/2026 32,100 -1.9 (-5.59%) 300 9.8 0 0 34,000 39,100 28,900
23/03/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/03/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
19/03/2026 33,000 0 (0%) 300 10.2 0 0 33,000 37,900 28,100
18/03/2026 33,000 -2.3 (-6.52%) 101 3.34 0 0 35,300 40,500 30,100
17/03/2026 33,000 0 (0%) 314 11.07 0 0 33,000 37,900 28,100
16/03/2026 33,000 -0.8 (-2.37%) 200 6.6 0 0 33,800 38,800 28,800
13/03/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
12/03/2026 32,500 0 (0%) 309 10.48 0 0 32,500 37,300 27,700
11/03/2026 32,500 0.8 (2.52%) 201 6.52 5,000 135 31,700 36,400 27,000
10/03/2026 32,000 -0.9 (-2.74%) 308 9.75 0 0 32,900 37,800 28,000
09/03/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
06/03/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
05/03/2026 32,900 1.1 (3.46%) 102 3.36 0 0 31,800 36,500 27,100
04/03/2026 33,000 -4 (-10.81%) 1,000 31.83 0 0 37,000 42,500 31,500
03/03/2026 37,000 4.6 (14.2%) 100 3.7 0 0 32,400 37,200 27,600
02/03/2026 34,400 -3.4 (-8.99%) 1,700 55.02 0 0 37,800 43,400 32,200
27/02/2026 37,800 0 (0%) 100 3.78 0 0 37,800 43,400 32,200
26/02/2026 37,800 2.3 (6.48%) 100 3.78 0 0 35,500 40,800 30,200
25/02/2026 33,500 -3 (-8.22%) 201 7.14 0 0 36,500 41,900 31,100
24/02/2026 36,500 3.5 (10.61%) 110 4.02 0 0 33,000 37,900 28,100
23/02/2026 35,900 -0.1 (-0.28%) 1,800 59.42 0 0 36,000 41,400 30,600
13/02/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
12/02/2026 36,000 3.5 (10.77%) 100 3.6 0 0 32,500 37,300 27,700
11/02/2026 32,500 -2.5 (-7.14%) 1,000 32.5 0 0 35,000 40,200 29,800
10/02/2026 35,000 2.8 (8.7%) 103 3.6 0 0 32,200 37,000 27,400
09/02/2026 32,000 -2 (-5.88%) 2,000 64.3 0 0 34,000 39,100 28,900
06/02/2026 34,000 2.1 (6.58%) 102 3.47 0 0 31,900 36,600 27,200
05/02/2026 31,500 -1.4 (-4.26%) 5,600 178.61 0 0 32,900 37,800 28,000
04/02/2026 32,500 -0.5 (-1.52%) 200 6.58 0 0 33,000 37,900 28,100
03/02/2026 32,500 -0.5 (-1.52%) 700 23.09 0 0 33,000 37,900 28,100
02/02/2026 33,000 0.4 (1.23%) 1,001 33.03 0 0 32,600 37,400 27,800
30/01/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
29/01/2026 32,000 -4 (-11.11%) 1,100 35.9 0 0 36,000 41,400 30,600
28/01/2026 36,000 4 (12.5%) 102 3.67 0 0 32,000 36,800 27,200
27/01/2026 31,500 -0.8 (-2.48%) 1,300 41.55 0 0 32,300 37,100 27,500
26/01/2026 32,300 -5.7 (-15%) 3,908 126.26 0 0 38,000 43,700 32,300
23/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
22/01/2026 38,000 4.8 (14.46%) 100 3.8 0 0 33,200 38,100 28,300
21/01/2026 33,300 -0.2 (-0.6%) 700 23.27 0 0 33,500 38,500 28,500
20/01/2026 33,500 2 (6.35%) 100 3.35 0 0 31,500 36,200 26,800
19/01/2026 32,600 1 (3.16%) 330 10.39 0 0 31,600 36,300 26,900
16/01/2026 32,900 -1.7 (-4.91%) 300 9.49 0 0 34,600 39,700 29,500
15/01/2026 34,600 0 (0%) 0 0 15,768 480.92 34,600 39,700 29,500
14/01/2026 30,200 -4.8 (-13.71%) 200 6.92 0 0 35,000 40,200 29,800
13/01/2026 35,000 4.3 (14.01%) 130 4.55 0 0 30,700 35,300 26,100
12/01/2026 34,000 1 (3.03%) 1,400 42.92 0 0 33,000 37,900 28,100
09/01/2026 34,900 -0.1 (-0.29%) 200 6.59 0 0 35,000 40,200 29,800
08/01/2026 35,000 2.2 (6.71%) 100 3.5 0 0 32,800 37,700 27,900
07/01/2026 33,000 0.5 (1.54%) 200 6.55 0 0 32,500 37,300 27,700
06/01/2026 32,500 -0.5 (-1.52%) 100 3.25 0 0 33,000 37,900 28,100
05/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
31/12/2025 32,000 -3 (-8.57%) 400 13.2 0 0 35,000 40,200 29,800
30/12/2025 35,000 4 (12.9%) 100 3.5 0 0 31,000 35,600 26,400
29/12/2025 32,200 0 (0%) 5,200 161.44 0 0 32,200 37,000 27,400
26/12/2025 32,000 0 (0%) 1,600 51.51 0 0 32,000 36,800 27,200
25/12/2025 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
24/12/2025 34,900 -0.6 (-1.69%) 1,400 44.78 0 0 35,500 40,800 30,200
23/12/2025 35,500 4.2 (13.42%) 100 3.55 0 0 31,300 35,900 26,700
22/12/2025 31,100 -2.1 (-6.33%) 1,301 40.73 0 0 33,200 38,100 28,300
19/12/2025 33,200 -5.8 (-14.87%) 100 3.32 0 0 39,000 44,800 33,200
18/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
17/12/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
16/12/2025 39,000 3.6 (10.17%) 100 3.9 0 0 35,400 40,700 30,100
15/12/2025 35,400 -0.4 (-1.12%) 100 3.54 0 0 35,800 41,100 30,500
12/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/12/2025 35,800 4.2 (13.29%) 100 3.58 0 0 31,600 36,300 26,900
10/12/2025 31,500 0.5 (1.61%) 1,000 31.59 0 0 31,000 35,600 26,400
09/12/2025 31,100 -3.4 (-9.86%) 2,200 68.22 0 0 34,500 39,600 29,400
08/12/2025 34,500 3.3 (10.58%) 100 3.45 0 0 31,200 35,800 26,600
05/12/2025 31,200 -1.3 (-4%) 2,217 69.15 0 0 32,500 37,300 27,700
04/12/2025 32,500 -2.3 (-6.61%) 100 3.25 0 0 34,800 40,000 29,600
03/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
02/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
01/12/2025 34,800 3.1 (9.78%) 100 3.48 0 0 31,700 36,400 27,000
28/11/2025 31,600 0 (0%) 1,100 34.86 0 0 31,600 36,300 26,900
27/11/2025 31,900 0.4 (1.27%) 2,200 69.48 0 0 31,500 36,200 26,800
26/11/2025 31,000 -0.8 (-2.52%) 4,321 135.93 0 0 31,800 36,500 27,100
25/11/2025 31,300 -0.4 (-1.26%) 603 19.16 0 0 31,700 36,400 27,000
24/11/2025 32,400 1.1 (3.51%) 500 15.86 0 0 31,300 35,900 26,700
21/11/2025 32,600 1.2 (3.82%) 1,200 37.61 37,126 1,039.53 31,400 36,100 26,700
20/11/2025 32,400 -0.5 (-1.52%) 14,900 468 0 0 32,900 37,800 28,000
19/11/2025 32,600 0.5 (1.56%) 202 6.64 0 0 32,100 36,900 27,300
18/11/2025 32,700 2 (6.51%) 2,301 73.77 0 0 30,700 35,300 26,100
17/11/2025 30,600 -4.1 (-11.82%) 4,000 122.74 0 0 34,700 39,900 29,500
14/11/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
13/11/2025 33,700 -1.3 (-3.71%) 425 14.81 0 0 35,000 40,200 29,800
12/11/2025 35,000 3.7 (11.82%) 150 5.07 0 0 31,300 35,900 26,700
11/11/2025 31,000 0.7 (2.31%) 3,300 103.25 0 0 30,300 34,800 25,800
10/11/2025 31,500 -2.5 (-7.35%) 10,379 314.69 0 0 34,000 39,100 28,900

Historical Data-ko - BSC

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