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
09/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
08/06/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/06/2026 35,000 0 (0%) 20 0.7 0 0 35,000 38,500 31,500
04/06/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
03/06/2026 35,000 -1.5 (-4.11%) 625 21.63 0 0 36,500 40,100 32,900
02/06/2026 36,500 2.5 (7.35%) 1,727 61.94 0 0 34,000 37,400 30,600
01/06/2026 34,000 -1.5 (-4.23%) 305 10.38 0 0 35,500 39,000 32,000
29/05/2026 35,500 1 (2.9%) 1,831 64.66 0 0 34,500 37,900 31,100
28/05/2026 34,500 0 (0%) 1 0.04 0 0 34,500 37,900 31,100
27/05/2026 34,500 -0.1 (-0.29%) 564 19.44 0 0 34,600 38,000 31,200
26/05/2026 34,600 -0.9 (-2.54%) 2,621 91.57 0 0 35,500 39,000 32,000
25/05/2026 35,500 0.7 (2.01%) 718 25.33 0 0 34,800 38,200 31,400
22/05/2026 34,800 -0.7 (-1.97%) 3,400 118.11 0 0 35,500 39,000 32,000
21/05/2026 35,500 -0.1 (-0.28%) 205 7.28 0 0 35,600 39,100 32,100
20/05/2026 35,600 -1 (-2.73%) 740 26.28 0 0 36,600 40,200 33,000
19/05/2026 36,600 0 (0%) 184 6.45 0 0 36,600 40,200 33,000
18/05/2026 36,600 1 (2.81%) 1,873 68.09 0 0 35,600 39,100 32,100
15/05/2026 35,600 0.3 (0.85%) 2,129 75.21 0 0 35,300 38,800 31,800
14/05/2026 35,300 0 (0%) 2 0.07 0 0 35,300 38,800 31,800
13/05/2026 35,300 0.1 (0.28%) 845 29.82 0 0 35,200 38,700 31,700
12/05/2026 35,200 0 (0%) 7 0.25 0 0 35,200 38,700 31,700
11/05/2026 35,200 -1.3 (-3.56%) 4,636 168.97 0 0 36,500 40,100 32,900
08/05/2026 36,500 0 (0%) 12 0.44 0 0 36,500 40,100 32,900
07/05/2026 36,500 1.2 (3.4%) 13,114 474.17 0 0 35,300 38,800 31,800
06/05/2026 35,300 0.3 (0.86%) 301 10.69 0 0 35,000 38,500 31,500
05/05/2026 35,000 -1 (-2.78%) 816 28.52 0 0 36,000 39,600 32,400
04/05/2026 36,000 2 (5.88%) 1,857 66.53 0 0 34,000 37,400 30,600
29/04/2026 34,000 0.3 (0.89%) 205 6.97 0 0 33,700 37,000 30,400
28/04/2026 33,700 0.1 (0.3%) 2,610 87.83 0 0 33,600 36,900 30,300
24/04/2026 33,600 -2.7 (-7.44%) 665 22.32 0 0 36,300 39,900 32,700
23/04/2026 36,300 -1.7 (-4.47%) 4,649 167.2 0 0 38,000 41,800 34,200
22/04/2026 41,900 -1 (-2.33%) 4,529 191.42 0 0 42,900 47,100 38,700
21/04/2026 42,900 -0.1 (-0.23%) 6,495 279.61 0 0 43,000 47,300 38,700
20/04/2026 43,000 2.2 (5.39%) 15,702 692.8 0 0 40,800 44,800 36,800
17/04/2026 40,800 -1.2 (-2.86%) 5,101 198.33 0 0 42,000 46,200 37,800
16/04/2026 42,000 1 (2.44%) 2,106 87.16 0 0 41,000 45,100 36,900
15/04/2026 41,000 -1 (-2.38%) 4,507 187.83 0 0 42,000 46,200 37,800
14/04/2026 42,000 3 (7.69%) 21,291 862.57 0 0 39,000 42,900 35,100
13/04/2026 39,000 1.5 (4%) 2,607 100.89 0 0 37,500 41,200 33,800
10/04/2026 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
09/04/2026 37,500 1.5 (4.17%) 110 4.11 0 0 36,000 39,600 32,400
08/04/2026 36,000 0 (0%) 500 18 0 0 36,000 39,600 32,400
07/04/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
06/04/2026 36,000 -1 (-2.7%) 226 8.24 0 0 37,000 40,700 33,300
03/04/2026 37,000 0 (0%) 4,810 178.47 0 0 37,000 40,700 33,300
02/04/2026 37,000 2 (5.71%) 4,228 160.18 0 0 35,000 38,500 31,500
01/04/2026 35,000 0 (0%) 249 8.71 0 0 35,000 38,500 31,500
31/03/2026 35,000 0 (0%) 21 0.72 0 0 35,000 38,500 31,500
30/03/2026 35,000 0 (0%) 600 21 0 0 35,000 38,500 31,500
27/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
26/03/2026 35,000 0 (0%) 166 5.81 0 0 35,000 38,500 31,500
25/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
24/03/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
23/03/2026 35,000 0 (0%) 1,701 59.54 0 0 35,000 38,500 31,500
20/03/2026 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
19/03/2026 35,000 1 (2.94%) 101 3.54 0 0 34,000 37,400 30,600
18/03/2026 34,000 0 (0%) 1,099 37.46 0 0 34,000 37,400 30,600
17/03/2026 34,000 0 (0%) 107 3.63 0 0 34,000 37,400 30,600
16/03/2026 34,000 0 (0%) 10 0.34 0 0 34,000 37,400 30,600
13/03/2026 34,000 0.5 (1.49%) 120 4.07 0 0 33,500 36,800 30,200
12/03/2026 33,500 0 (0%) 1 0.03 0 0 33,500 36,800 30,200
11/03/2026 33,500 0 (0%) 10 0.34 0 0 33,500 36,800 30,200
10/03/2026 33,500 0 (0%) 10 0.36 0 0 33,500 36,800 30,200
09/03/2026 33,500 -2.5 (-6.94%) 5,743 194.2 0 0 36,000 39,600 32,400
06/03/2026 36,000 -0.5 (-1.37%) 1,037 37.35 0 0 36,500 40,100 32,900
05/03/2026 36,500 -0.5 (-1.35%) 133 4.87 0 0 37,000 40,700 33,300
04/03/2026 37,000 0 (0%) 612 22.64 0 0 37,000 40,700 33,300
03/03/2026 37,000 0 (0%) 248 9.18 0 0 37,000 40,700 33,300
02/03/2026 37,000 1.7 (4.82%) 1,027 36.6 0 0 35,300 38,800 31,800
27/02/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
26/02/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
25/02/2026 35,300 0.8 (2.32%) 350 12.36 0 0 34,500 37,900 31,100
24/02/2026 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
23/02/2026 34,500 0.5 (1.47%) 5,602 195.92 0 0 34,000 37,400 30,600
13/02/2026 34,000 -0.7 (-2.02%) 1,504 51.39 0 0 34,700 38,100 31,300
12/02/2026 34,700 0 (0%) 0 0 0 0 34,700 38,100 31,300
11/02/2026 34,700 0 (0%) 5 0.17 0 0 34,700 38,100 31,300
10/02/2026 34,700 -0.3 (-0.86%) 3,100 107.8 0 0 35,000 38,500 31,500
09/02/2026 35,000 0 (0%) 1,505 52.67 0 0 35,000 38,500 31,500
06/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
05/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
04/02/2026 35,000 0 (0%) 3,185 111.53 0 0 35,000 38,500 31,500
03/02/2026 35,000 0 (0%) 52 1.82 0 0 35,000 38,500 31,500
02/02/2026 35,000 0 (0%) 30 1.05 0 0 35,000 38,500 31,500
30/01/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
29/01/2026 35,000 0 (0%) 152 5.37 0 0 35,000 38,500 31,500
28/01/2026 35,000 -0.5 (-1.41%) 352 12.42 0 0 35,500 39,000 32,000
27/01/2026 35,500 0 (0%) 1,110 39.41 0 0 35,500 39,000 32,000
26/01/2026 35,500 0.5 (1.43%) 101 3.59 0 0 35,000 38,500 31,500
23/01/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
22/01/2026 35,000 0.4 (1.16%) 233 8.1 0 0 34,600 38,000 31,200
21/01/2026 34,600 0 (0%) 10 0.35 0 0 34,600 38,000 31,200
20/01/2026 34,600 -0.5 (-1.42%) 3,707 128.27 0 0 35,100 38,600 31,600
19/01/2026 35,100 0 (0%) 451 15.84 0 0 35,100 38,600 31,600
16/01/2026 35,100 0 (0%) 7 0.25 0 0 35,100 38,600 31,600
15/01/2026 35,100 -2.4 (-6.4%) 564 20.86 0 0 37,500 41,200 33,800
14/01/2026 37,500 0 (0%) 16 0.6 0 0 37,500 41,200 33,800
13/01/2026 37,500 2 (5.63%) 2,210 82.87 0 0 35,500 39,000 32,000
12/01/2026 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
09/01/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
08/01/2026 35,500 0 (0%) 2 0.07 0 0 35,500 39,000 32,000
07/01/2026 35,500 0.9 (2.6%) 2,900 103.06 0 0 34,600 38,000 31,200
06/01/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
05/01/2026 34,600 0 (0%) 250 8.65 0 0 34,600 38,000 31,200
31/12/2025 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
30/12/2025 34,600 -0.4 (-1.14%) 600 20.9 0 0 35,000 38,500 31,500
29/12/2025 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
26/12/2025 35,000 0.4 (1.16%) 500 17.5 0 0 34,600 38,000 31,200
25/12/2025 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
24/12/2025 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
23/12/2025 34,600 -0.3 (-0.86%) 200 6.95 0 0 34,900 38,300 31,500
22/12/2025 34,900 0 (0%) 7 0.25 0 0 34,900 38,300 31,500
19/12/2025 34,900 0.4 (1.16%) 303 10.55 0 0 34,500 37,900 31,100
18/12/2025 34,500 0 (0%) 10 0.35 0 0 34,500 37,900 31,100
17/12/2025 34,500 0 (0%) 22 0.76 0 0 34,500 37,900 31,100
16/12/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
15/12/2025 34,500 0 (0%) 131 4.49 0 0 34,500 37,900 31,100
12/12/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
11/12/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
10/12/2025 34,500 -0.1 (-0.29%) 201 6.94 0 0 34,600 38,000 31,200
09/12/2025 34,600 -0.4 (-1.14%) 300 10.42 0 0 35,000 38,500 31,500

Historical Data-ko - BSC

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