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
20/03/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
19/03/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
18/03/2026 35,400 -0.1 (-0.28%) 300 10.62 500 15.1 35,500 40,800 30,200
17/03/2026 35,500 0 (0%) 1 0.04 0 0 35,500 40,800 30,200
16/03/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
13/03/2026 35,500 0.7 (2.01%) 101 3.59 0 0 34,800 40,000 29,600
12/03/2026 34,800 0.1 (0.29%) 100 3.48 0 0 34,700 39,900 29,500
11/03/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
10/03/2026 34,700 0 (0%) 2,000 69.4 0 0 34,700 39,900 29,500
09/03/2026 34,600 -0.2 (-0.57%) 600 20.79 0 0 34,800 40,000 29,600
06/03/2026 35,000 0.2 (0.57%) 0 0 0 0 34,800 40,000 29,600
05/03/2026 35,000 1 (2.94%) 1,600 55.6 0 0 34,000 39,100 28,900
04/03/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/03/2026 34,000 -0.1 (-0.29%) 2,500 85.01 0 0 34,100 39,200 29,000
02/03/2026 34,100 0.1 (0.29%) 500 17.05 0 0 34,000 39,100 28,900
27/02/2026 34,000 0 (0%) 0 0 500 17.5 34,000 39,100 28,900
26/02/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
25/02/2026 34,000 -0.9 (-2.58%) 2,000 68 0 0 34,900 40,100 29,700
24/02/2026 34,500 0 (0%) 9,800 341.63 0 0 34,500 39,600 29,400
23/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
13/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
12/02/2026 34,500 0 (0%) 500 17.25 0 0 34,500 39,600 29,400
11/02/2026 34,500 -1 (-2.82%) 500 17.25 0 0 35,500 40,800 30,200
10/02/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
09/02/2026 35,000 -0.5 (-1.41%) 1,100 39.05 0 0 35,500 40,800 30,200
06/02/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/02/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
04/02/2026 35,500 0.4 (1.14%) 100 3.55 0 0 35,100 40,300 29,900
03/02/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
02/02/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
30/01/2026 35,600 -0.1 (-0.28%) 6,200 217.62 0 0 35,700 41,000 30,400
29/01/2026 35,700 0 (0%) 0 0 500 15.2 35,700 41,000 30,400
28/01/2026 35,500 -0.4 (-1.11%) 2,600 92.86 0 0 35,900 41,200 30,600
27/01/2026 35,900 0.4 (1.13%) 1,000 35.9 0 0 35,500 40,800 30,200
26/01/2026 35,500 -0.4 (-1.11%) 1,101 39.13 0 0 35,900 41,200 30,600
23/01/2026 35,900 -0.1 (-0.28%) 5,150 185.02 500 18 36,000 41,400 30,600
22/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/01/2026 36,000 0 (0%) 0 0 1,000 32 36,000 41,400 30,600
20/01/2026 36,000 1 (2.86%) 2,000 72 0 0 35,000 40,200 29,800
19/01/2026 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
16/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/01/2026 35,000 0.1 (0.29%) 200 7 0 0 34,900 40,100 29,700
14/01/2026 34,900 0 (0%) 1 0.04 0 0 34,900 40,100 29,700
13/01/2026 34,900 -0.2 (-0.57%) 1,500 52.35 0 0 35,100 40,300 29,900
12/01/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
09/01/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
08/01/2026 35,000 0 (0%) 900 31.55 0 0 35,000 40,200 29,800
07/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/12/2025 35,000 0.4 (1.16%) 2,000 70 0 0 34,600 39,700 29,500
30/12/2025 34,000 -1 (-2.86%) 1,402 48.47 0 0 35,000 40,200 29,800
29/12/2025 35,000 0 (0%) 9,200 322 0 0 35,000 40,200 29,800
26/12/2025 35,000 0.3 (0.86%) 19,927 697.45 0 0 34,700 39,900 29,500
25/12/2025 34,700 0 (0%) 2 0.07 0 0 34,700 39,900 29,500
24/12/2025 36,000 0.5 (1.41%) 1,500 52 0 0 35,500 40,800 30,200
23/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
22/12/2025 35,500 0 (0%) 300 10.65 0 0 35,500 40,800 30,200
19/12/2025 35,500 0 (0%) 200 7.1 1,000 31.1 35,500 40,800 30,200
18/12/2025 35,500 0 (0%) 0 0 500 15.1 35,500 40,800 30,200
17/12/2025 35,000 -2 (-5.41%) 1,000 35.5 0 0 37,000 42,500 31,500
16/12/2025 37,000 0 (0%) 0 0 500 17.5 37,000 42,500 31,500
15/12/2025 37,000 4 (12.12%) 100 3.7 2,500 80 33,000 37,900 28,100
12/12/2025 33,000 -2 (-5.71%) 10,608 350.31 0 0 35,000 40,200 29,800
11/12/2025 35,000 1.4 (4.17%) 500 17.5 0 0 33,600 38,600 28,600
10/12/2025 35,000 -0.5 (-1.41%) 11,000 369.75 2,500 77.3 35,500 40,800 30,200
09/12/2025 35,500 1 (2.9%) 400 14.2 7,000 216.7 34,500 39,600 29,400
08/12/2025 34,500 0.4 (1.17%) 500 17.25 15,000 467.1 34,100 39,200 29,000
05/12/2025 34,000 -1 (-2.86%) 3,400 116.1 5,500 166.1 35,000 40,200 29,800
04/12/2025 35,000 0 (0%) 0 0 10,000 320 35,000 40,200 29,800
03/12/2025 35,000 0 (0%) 0 0 211,000 6,752 35,000 40,200 29,800
02/12/2025 35,000 0 (0%) 501 17.53 0 0 35,000 40,200 29,800
01/12/2025 35,000 -1 (-2.78%) 2,000 70 0 0 36,000 41,400 30,600
28/11/2025 36,000 -3.3 (-8.4%) 100 3.6 0 0 39,300 45,100 33,500
27/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
26/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
25/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
24/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
21/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
20/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
19/11/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
18/11/2025 40,300 5.2 (14.81%) 100 4.03 0 0 35,100 40,300 29,900
17/11/2025 35,100 0 (0%) 1,001 35.14 0 0 35,100 40,300 29,900
14/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
13/11/2025 35,100 0 (0%) 2,400 84.24 0 0 35,100 40,300 29,900
12/11/2025 35,100 0 (0%) 1,500 52.65 0 0 35,100 40,300 29,900
11/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
10/11/2025 35,100 0 (0%) 6,100 214.11 0 0 35,100 40,300 29,900
07/11/2025 35,500 1.5 (4.41%) 10,400 365.05 0 0 34,000 39,100 28,900
06/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
05/11/2025 34,000 0 (0%) 4 0.12 0 0 34,000 39,100 28,900
04/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
03/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
31/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
30/10/2025 34,000 -1.8 (-5.03%) 100 3.4 0 0 35,800 41,100 30,500
29/10/2025 36,000 -1 (-2.7%) 800 28.6 0 0 37,000 42,500 31,500
28/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
27/10/2025 37,000 0.5 (1.37%) 29,700 1,098.9 0 0 36,500 41,900 31,100
24/10/2025 36,500 1.5 (4.29%) 100 3.65 0 0 35,000 40,200 29,800
23/10/2025 35,000 0 (0%) 4,009 140.32 0 0 35,000 40,200 29,800
22/10/2025 35,000 -2 (-5.41%) 4,900 171.5 0 0 37,000 42,500 31,500
21/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
20/10/2025 37,000 1 (2.78%) 100 3.7 0 0 36,000 41,400 30,600
17/10/2025 36,000 0 (0%) 0 0 29,151 892.02 36,000 41,400 30,600
16/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/10/2025 36,000 0 (0%) 0 0 23,000 703.8 36,000 41,400 30,600
14/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
07/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
06/10/2025 36,000 0 (0%) 0 0 5,000 153 36,000 41,400 30,600
03/10/2025 36,000 0 (0%) 0 0 90,325 2,763.95 36,000 41,400 30,600
02/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
01/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
30/09/2025 36,000 0 (0%) 500 18 0 0 36,000 41,400 30,600
29/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
26/09/2025 36,000 -1 (-2.7%) 501 18.04 0 0 37,000 42,500 31,500
25/09/2025 37,000 0 (0%) 0 0 103,000 3,244.5 37,000 42,500 31,500
24/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
23/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
22/09/2025 37,000 0 (0%) 600 22.2 0 0 37,000 42,500 31,500

Historical Data-ko - BSC

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