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
18/09/2026 38,850 1 (2.64%) 200 7.67 0 0 37,850 40,450 35,250
17/09/2026 37,850 1.35 (3.7%) 3,900 140.64 0 0 36,500 39,050 33,950
16/09/2026 36,500 0 (0%) 300 10.95 0 0 36,500 39,050 33,950
15/09/2026 36,500 -0.5 (-1.35%) 17,500 630.67 0 0 37,000 39,550 34,450
14/09/2026 37,000 0.3 (0.82%) 7,100 262.7 0 0 36,700 39,250 34,150
11/09/2026 36,700 -0.3 (-0.81%) 2,800 100.49 0 0 37,000 39,550 34,450
10/09/2026 37,000 1 (2.78%) 1,100 39.7 0 0 36,000 38,500 33,500
09/09/2026 36,000 -2.25 (-5.88%) 14,100 515.39 0 0 38,250 40,900 35,600
08/09/2026 38,250 0.45 (1.19%) 20,300 775.64 0 0 37,800 40,400 35,200
07/09/2026 37,800 0 (0%) 5,700 215.46 0 0 37,800 40,400 35,200
04/09/2026 37,800 1 (2.72%) 7,100 265.29 0 0 36,800 39,350 34,250
03/09/2026 36,800 2.25 (6.51%) 700 25.83 0 0 34,550 36,950 32,150
28/08/2026 34,550 -0.45 (-1.29%) 19,100 660.71 0 0 35,000 37,450 32,550
27/08/2026 35,000 0 (0%) 6,800 236.36 0 0 35,000 37,450 32,550
26/08/2026 35,000 -1 (-2.78%) 100 3.5 0 0 36,000 38,500 33,500
25/08/2026 36,000 0 (0%) 9,400 335.56 0 0 36,000 38,500 33,500
24/08/2026 36,000 0 (0%) 5,400 191.4 0 0 36,000 38,500 33,500
21/08/2026 36,000 0.2 (0.56%) 2,400 84.93 0 0 35,800 38,300 33,300
20/08/2026 35,800 0 (0%) 0 0 0 0 35,800 38,300 33,300
19/08/2026 35,800 -1.3 (-3.5%) 6,100 211.08 0 0 37,100 39,650 34,550
18/08/2026 37,100 2.3 (6.61%) 100 3.71 0 0 34,800 37,200 32,400
17/08/2026 34,800 0 (0%) 0 0 0 0 34,800 37,200 32,400
14/08/2026 34,800 -0.9 (-2.52%) 7,400 259.18 0 0 35,700 38,150 33,250
13/08/2026 35,700 0 (0%) 0 0 0 0 35,700 38,150 33,250
12/08/2026 35,700 0.1 (0.28%) 300 11.17 0 0 35,600 38,050 33,150
11/08/2026 35,600 -1.4 (-3.78%) 2,000 71.2 0 0 37,000 39,550 34,450
10/08/2026 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
07/08/2026 37,000 0 (0%) 7,000 259 0 0 37,000 39,550 34,450
06/08/2026 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
05/08/2026 37,000 -0.95 (-2.5%) 1,400 52.07 0 0 37,950 40,600 35,300
04/08/2026 37,950 -1 (-2.57%) 4,300 159.1 0 0 38,950 41,650 36,250
03/08/2026 38,950 1.85 (4.99%) 500 18.74 0 0 37,100 39,650 34,550
31/07/2026 37,100 -1.2 (-3.13%) 4,600 170.34 0 0 38,300 40,950 35,650
30/07/2026 38,300 1.3 (3.51%) 100 3.83 0 0 37,000 39,550 34,450
29/07/2026 37,000 -0.95 (-2.5%) 3,400 126.54 0 0 37,950 40,600 35,300
28/07/2026 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
27/07/2026 37,950 -0.75 (-1.94%) 3,600 136.99 0 0 38,700 41,400 36,000
24/07/2026 38,700 0.3 (0.78%) 1,400 53.87 0 0 38,400 41,050 35,750
23/07/2026 38,400 -0.9 (-2.29%) 15,000 569.55 0 0 39,300 42,050 36,550
22/07/2026 39,300 0 (0%) 3,700 147.2 0 0 39,300 42,050 36,550
21/07/2026 39,300 1.3 (3.42%) 40,000 1,590.75 0 0 38,000 40,650 35,350
20/07/2026 38,000 -1.15 (-2.94%) 3,000 115.17 0 0 39,150 41,850 36,450
17/07/2026 39,150 2.3 (6.24%) 1,500 58.58 0 0 36,850 39,400 34,300
16/07/2026 36,850 2.4 (6.97%) 1,500 52.23 0 0 34,450 36,850 32,050
15/07/2026 34,450 -2.55 (-6.89%) 1,000 34.45 0 0 37,000 39,550 34,450
14/07/2026 37,000 0.5 (1.37%) 200 7.4 0 0 36,500 39,050 33,950
13/07/2026 36,500 -1.2 (-3.18%) 2,200 77.98 0 0 37,700 40,300 35,100
10/07/2026 37,700 1.2 (3.29%) 100 3.77 0 0 36,500 39,050 33,950
09/07/2026 36,500 -1.2 (-3.18%) 200 7.3 0 0 37,700 40,300 35,100
08/07/2026 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
07/07/2026 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
06/07/2026 37,700 0.25 (0.67%) 200 7.55 0 0 37,450 40,050 34,850
03/07/2026 37,450 -0.1 (-0.27%) 6,300 221.59 0 0 37,550 40,150 34,950
02/07/2026 37,550 -0.2 (-0.53%) 11,500 406.4 0 0 37,750 40,350 35,150
01/07/2026 37,750 0 (0%) 0 0 0 0 37,750 40,350 35,150
30/06/2026 37,750 0.75 (2.03%) 200 7.48 0 0 37,000 39,550 34,450
29/06/2026 37,000 -0.65 (-1.73%) 2,200 79.3 0 0 37,650 40,250 35,050
26/06/2026 37,650 0 (0%) 0 0 0 0 37,650 40,250 35,050
25/06/2026 37,650 0.55 (1.48%) 100 3.77 0 0 37,100 39,650 34,550
24/06/2026 37,100 0 (0%) 0 0 0 0 37,100 39,650 34,550
23/06/2026 37,100 0.15 (0.41%) 66,100 2,349.76 0 0 36,950 39,500 34,400
22/06/2026 36,950 0 (0%) 0 0 0 0 36,950 39,500 34,400
19/06/2026 36,950 0 (0%) 0 0 0 0 36,950 39,500 34,400
18/06/2026 36,950 -1.05 (-2.76%) 10,000 358.15 0 0 38,000 40,650 35,350
17/06/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
16/06/2026 38,000 0.4 (1.06%) 4,700 176.5 0 0 37,600 40,200 35,000
15/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
12/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
11/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
10/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
09/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
08/06/2026 37,600 0 (0%) 0 0 0 0 37,600 40,200 35,000
05/06/2026 37,600 -0.2 (-0.53%) 2,600 97.76 0 0 37,800 40,400 35,200
04/06/2026 37,800 0.2 (0.53%) 1,800 68.44 0 0 37,600 40,200 35,000
03/06/2026 37,600 1.6 (4.44%) 100 3.76 0 0 36,000 38,500 33,500
02/06/2026 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
01/06/2026 36,000 0 (0%) 1,300 46.09 0 0 36,000 38,500 33,500
29/05/2026 36,000 -0.4 (-1.1%) 500 18 0 0 36,400 38,900 33,900
28/05/2026 36,400 0.45 (1.25%) 800 28.9 0 0 35,950 38,450 33,450
27/05/2026 35,950 0.95 (2.71%) 100 3.6 0 0 35,000 37,450 32,550
26/05/2026 35,000 -0.4 (-1.13%) 1,000 35 0 0 35,400 37,850 32,950
25/05/2026 35,400 1.4 (4.12%) 200 7.09 0 0 34,000 36,350 31,650
22/05/2026 34,000 -1.5 (-4.23%) 1,100 39.7 0 0 35,500 37,950 33,050
21/05/2026 35,500 -0.2 (-0.56%) 2,800 99.63 0 0 35,700 38,150 33,250
20/05/2026 35,700 0.2 (0.56%) 2,100 74.57 0 0 35,500 37,950 33,050
19/05/2026 35,500 -1.5 (-4.05%) 2,200 78.1 0 0 37,000 39,550 34,450
18/05/2026 37,000 -0.4 (-1.07%) 8,100 291.7 0 0 37,400 40,000 34,800
15/05/2026 37,400 0 (0%) 0 0 0 0 37,400 40,000 34,800
14/05/2026 37,400 -0.1 (-0.27%) 1,700 60.29 0 0 37,500 40,100 34,900
13/05/2026 37,500 0.5 (1.35%) 4,000 146.06 0 0 37,000 39,550 34,450
12/05/2026 37,000 0.7 (1.93%) 1,000 36.6 0 0 36,300 38,800 33,800
11/05/2026 36,300 0 (0%) 0 0 0 0 36,300 38,800 33,800
08/05/2026 36,300 0.3 (0.83%) 2,100 73.63 0 0 36,000 38,500 33,500
07/05/2026 36,000 0.15 (0.42%) 200 7.23 0 0 35,850 38,350 33,350
06/05/2026 35,850 0.85 (2.43%) 3,300 116.34 0 0 35,000 37,450 32,550
05/05/2026 35,000 0.4 (1.16%) 400 14.02 0 0 34,600 37,000 32,200
04/05/2026 35,200 0.5 (1.44%) 2,300 80.69 0 0 34,700 37,100 32,300
29/04/2026 34,700 1.4 (4.2%) 4,200 143.65 0 0 33,300 35,600 31,000
28/04/2026 33,300 -2.5 (-6.98%) 25,700 856.66 0 0 35,800 38,300 33,300
24/04/2026 35,800 -0.1 (-0.28%) 32,100 1,080.24 0 0 35,900 38,400 33,400
23/04/2026 35,900 -2.65 (-6.87%) 10,200 366.75 0 0 38,550 41,200 35,900
22/04/2026 38,550 -0.95 (-2.41%) 7,700 283.16 0 0 39,500 42,250 36,750
21/04/2026 39,500 2.5 (6.76%) 54,700 2,149.88 0 0 37,000 39,550 34,450
20/04/2026 37,000 -1.45 (-3.77%) 6,000 223.4 0 0 38,450 41,100 35,800
17/04/2026 38,450 -0.35 (-0.9%) 11,400 425.34 0 0 38,800 41,500 36,100
16/04/2026 38,800 -0.2 (-0.51%) 6,800 253.78 0 0 39,000 41,700 36,300
15/04/2026 39,000 0.1 (0.26%) 3,100 120.76 0 0 38,900 41,600 36,200
14/04/2026 38,900 -1 (-2.51%) 21,900 813.76 0 0 39,900 42,650 37,150
13/04/2026 39,900 2 (5.28%) 700 27.1 0 0 37,900 40,550 35,250
10/04/2026 37,900 -2.8 (-6.88%) 10,400 394.17 0 0 40,700 43,500 37,900
09/04/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
08/04/2026 40,700 2.55 (6.68%) 100 4.07 0 0 38,150 40,800 35,500
07/04/2026 38,150 -2.85 (-6.95%) 18,900 723.14 0 0 41,000 43,850 38,150
06/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
03/04/2026 41,000 -2.2 (-5.09%) 700 28.89 0 0 43,200 46,200 40,200
02/04/2026 43,200 2.7 (6.67%) 200 8.27 0 0 40,500 43,300 37,700
01/04/2026 40,500 -1.9 (-4.48%) 1,800 73.4 0 0 42,400 45,350 39,450
31/03/2026 42,400 0.8 (1.92%) 100 4.24 0 0 41,600 44,500 38,700
30/03/2026 41,600 -0.35 (-0.83%) 100 4.16 0 0 41,950 44,850 39,050
27/03/2026 41,950 1.75 (4.35%) 300 12.59 0 0 40,200 43,000 37,400
26/03/2026 40,200 0 (0%) 9,500 373.83 0 0 40,200 43,000 37,400
25/03/2026 40,200 0 (0%) 7,100 285.93 0 0 40,200 43,000 37,400
24/03/2026 40,200 0 (0%) 5,800 233.81 0 0 40,200 43,000 37,400
23/03/2026 40,200 -0.25 (-0.62%) 3,900 154.34 0 0 40,450 43,250 37,650
20/03/2026 40,450 1.9 (4.93%) 15,000 616.18 0 0 38,550 41,200 35,900
19/03/2026 38,550 -1.95 (-4.81%) 100 3.86 0 0 40,500 43,300 37,700
18/03/2026 40,500 0 (0%) 3,600 145.79 0 0 40,500 43,300 37,700

Historical Data-ko - BSC

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