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
15/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
14/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/09/2026 33,000 -0.4 (-1.2%) 3,914 131.07 0 0 33,400 38,400 28,400
10/09/2026 33,500 0 (0%) 700 23.4 0 0 33,500 38,500 28,500
09/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
08/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
07/09/2026 33,500 -2.4 (-6.69%) 10,000 335 0 0 35,900 41,200 30,600
04/09/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
03/09/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
28/08/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
27/08/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
26/08/2026 36,000 0.2 (0.56%) 1,100 39.5 0 0 35,800 41,100 30,500
25/08/2026 35,300 -0.7 (-1.94%) 1,514 54.22 0 0 36,000 41,400 30,600
24/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/08/2026 36,000 0 (0%) 8 0.27 0 0 36,000 41,400 30,600
20/08/2026 36,000 0 (0%) 4 0.14 0 0 36,000 41,400 30,600
19/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/08/2026 36,000 0 (0%) 502 18.07 0 0 36,000 41,400 30,600
17/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/08/2026 36,000 0 (0%) 211 7.6 0 0 36,000 41,400 30,600
12/08/2026 36,000 0 (0%) 18 0.63 0 0 36,000 41,400 30,600
11/08/2026 36,000 0.4 (1.12%) 6,891 248.05 0 0 35,600 40,900 30,300
10/08/2026 36,000 1.6 (4.65%) 14,890 530.68 0 0 34,400 39,500 29,300
07/08/2026 34,000 -0.5 (-1.45%) 707 24.33 0 0 34,500 39,600 29,400
06/08/2026 34,500 1 (2.99%) 513 17.7 0 0 33,500 38,500 28,500
05/08/2026 33,500 0.4 (1.21%) 108 3.62 0 0 33,100 38,000 28,200
04/08/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
03/08/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
31/07/2026 33,000 0.5 (1.54%) 505 16.72 0 0 32,500 37,300 27,700
30/07/2026 32,500 -2 (-5.8%) 1,500 48.75 0 0 34,500 39,600 29,400
29/07/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
28/07/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
27/07/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/07/2026 34,500 0 (0%) 115 3.97 0 0 34,500 39,600 29,400
23/07/2026 34,500 0 (0%) 248 8.56 0 0 34,500 39,600 29,400
22/07/2026 34,500 1 (2.99%) 735 25.34 0 0 33,500 38,500 28,500
21/07/2026 33,500 1 (3.08%) 200 6.7 0 0 32,500 37,300 27,700
20/07/2026 32,500 -1 (-2.99%) 352 11.27 0 0 33,500 38,500 28,500
17/07/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
16/07/2026 33,500 -0.5 (-1.47%) 1,020 34.18 0 0 34,000 39,100 28,900
15/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
14/07/2026 34,000 0 (0%) 300 10.2 0 0 34,000 39,100 28,900
13/07/2026 34,000 0.7 (2.1%) 200 6.8 0 0 33,300 38,200 28,400
10/07/2026 34,000 0 (0%) 313 10.42 0 0 34,000 39,100 28,900
09/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
08/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
07/07/2026 32,000 -4 (-11.11%) 459 15.49 0 0 36,000 41,400 30,600
06/07/2026 36,000 3.8 (11.8%) 1,000 36 0 0 32,200 37,000 27,400
03/07/2026 32,200 0.7 (2.22%) 100 3.22 0 0 31,500 36,200 26,800
02/07/2026 31,500 -3.5 (-10%) 101 3.19 0 0 35,000 40,200 29,800
01/07/2026 35,000 0 (0%) 25 0.88 0 0 35,000 40,200 29,800
30/06/2026 35,000 0 (0%) 7 0.25 0 0 35,000 40,200 29,800
29/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
26/06/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
25/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/06/2026 35,000 0.3 (0.86%) 700 24.5 0 0 34,700 39,900 29,500
23/06/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
22/06/2026 34,700 0 (0%) 26 0.9 0 0 34,700 39,900 29,500
19/06/2026 34,700 0 (0%) 2,000 69.4 0 0 34,700 39,900 29,500
18/06/2026 34,700 0 (0%) 250 8.67 0 0 34,700 39,900 29,500
17/06/2026 34,700 0 (0%) 1,800 62.49 0 0 34,700 39,900 29,500
16/06/2026 35,000 0.4 (1.16%) 700 24.26 0 0 34,600 39,700 29,500
15/06/2026 35,000 2.3 (7.03%) 602 20.85 0 0 32,700 37,600 27,800
12/06/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
11/06/2026 35,000 2.6 (8.02%) 1,303 42.61 0 0 32,400 37,200 27,600
10/06/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
09/06/2026 32,400 1.3 (4.18%) 1,900 61.56 0 0 31,100 35,700 26,500
08/06/2026 31,100 0 (0%) 13 0.41 0 0 31,100 35,700 26,500
05/06/2026 31,100 0 (0%) 5 0.16 0 0 31,100 35,700 26,500
04/06/2026 30,100 -4.7 (-13.51%) 4,000 124.36 0 0 34,800 40,000 29,600
03/06/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
02/06/2026 34,800 0 (0%) 314 10.93 0 0 34,800 40,000 29,600
01/06/2026 30,800 -3 (-8.88%) 815 28.4 0 0 33,800 38,800 28,800
29/05/2026 35,000 0.4 (1.16%) 500 16.9 0 0 34,600 39,700 29,500
28/05/2026 34,600 0 (0%) 200 6.92 0 0 34,600 39,700 29,500
27/05/2026 34,600 0 (0%) 50 1.74 0 0 34,600 39,700 29,500
26/05/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
25/05/2026 35,000 1.2 (3.55%) 500 17.28 0 0 33,800 38,800 28,800
22/05/2026 33,800 0 (0%) 500 16.9 0 0 33,800 38,800 28,800
21/05/2026 31,100 -3.1 (-9.06%) 1,523 51.47 0 0 34,200 39,300 29,100
20/05/2026 34,200 0 (0%) 500 17.1 0 0 34,200 39,300 29,100
19/05/2026 34,200 0 (0%) 6,800 232.7 0 0 34,200 39,300 29,100
18/05/2026 34,200 -0.2 (-0.58%) 312 10.67 0 0 34,400 39,500 29,300
15/05/2026 34,400 0 (0%) 658 22.63 0 0 34,400 39,500 29,300
14/05/2026 34,400 0 (0%) 117 4.04 0 0 34,400 39,500 29,300
13/05/2026 34,400 0 (0%) 60 1.94 0 0 34,400 39,500 29,300
12/05/2026 34,400 -0.3 (-0.86%) 200 6.88 0 0 34,700 39,900 29,500
11/05/2026 34,700 -0.2 (-0.57%) 160 5.55 0 0 34,900 40,100 29,700
08/05/2026 34,900 0 (0%) 30 1.05 0 0 34,900 40,100 29,700
07/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
06/05/2026 34,900 -0.1 (-0.29%) 103 3.6 0 0 35,000 40,200 29,800
05/05/2026 35,000 0.5 (1.45%) 557 19.47 0 0 34,500 39,600 29,400
04/05/2026 34,500 0 (0%) 715 24.67 0 0 34,500 39,600 29,400
29/04/2026 34,500 0 (0%) 25 0.86 0 0 34,500 39,600 29,400
28/04/2026 34,500 0 (0%) 942 32.48 0 0 34,500 39,600 29,400
24/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
22/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
21/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
20/04/2026 34,500 0.5 (1.47%) 602 20.77 0 0 34,000 39,100 28,900
17/04/2026 34,000 -1.5 (-4.23%) 110 3.76 0 0 35,500 40,800 30,200
16/04/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
15/04/2026 35,400 1.4 (4.12%) 200 7.09 0 0 34,000 39,100 28,900
14/04/2026 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
13/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/04/2026 34,000 0 (0%) 2,000 68 0 0 34,000 39,100 28,900
09/04/2026 34,000 -0.1 (-0.29%) 1,000 34.02 0 0 34,100 39,200 29,000
08/04/2026 34,100 0 (0%) 700 23.87 0 0 34,100 39,200 29,000
07/04/2026 34,100 0 (0%) 500 17.05 0 0 34,100 39,200 29,000
06/04/2026 34,000 -3.6 (-9.57%) 2,089 71.37 0 0 37,600 43,200 32,000
03/04/2026 35,500 -3.1 (-8.03%) 1,842 68.95 0 0 38,600 44,300 32,900
02/04/2026 39,000 1.4 (3.72%) 1,804 69.68 0 0 37,600 43,200 32,000
01/04/2026 35,500 -3.2 (-8.27%) 606 22.8 0 0 38,700 44,500 32,900
31/03/2026 38,600 3.8 (10.92%) 420 16.2 0 0 34,800 40,000 29,600
30/03/2026 35,000 0.6 (1.74%) 3,733 129.76 0 0 34,400 39,500 29,300
27/03/2026 34,400 0 (0%) 316 10.87 0 0 34,400 39,500 29,300
26/03/2026 34,500 0.2 (0.58%) 2,188 75.29 0 0 34,300 39,400 29,200
25/03/2026 34,400 0.4 (1.18%) 3,002 102.92 0 0 34,000 39,100 28,900
24/03/2026 34,000 0.2 (0.59%) 1,200 40.74 0 0 33,800 38,800 28,800
23/03/2026 33,800 1.1 (3.36%) 2,029 68.67 0 0 32,700 37,600 27,800
20/03/2026 32,900 -1.2 (-3.52%) 4,305 140.71 0 0 34,100 39,200 29,000
19/03/2026 34,000 -0.9 (-2.58%) 3,300 112.41 0 0 34,900 40,100 29,700
18/03/2026 34,800 -0.1 (-0.29%) 201 7. 0 0 34,900 40,100 29,700
17/03/2026 33,800 0.1 (0.3%) 1,403 48.98 0 0 33,700 38,700 28,700
16/03/2026 33,800 0.2 (0.6%) 275 9.27 0 0 33,600 38,600 28,600

Historical Data-ko - BSC

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