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
02/04/2026 33,500 0 (0%) 0 0 0 0 33,500 35,800 31,200
01/04/2026 33,500 -0.5 (-1.47%) 100 3.35 0 0 34,000 36,350 31,650
31/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
30/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
27/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
26/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
25/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
24/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
23/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
20/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
19/03/2026 34,000 0 (0%) 0 0 30,800 985.6 34,000 36,350 31,650
18/03/2026 34,000 0.5 (1.49%) 4,000 134.55 0 0 33,500 35,800 31,200
17/03/2026 33,500 0 (0%) 0 0 0 0 33,500 35,800 31,200
16/03/2026 33,500 0 (0%) 3,300 110.55 0 0 33,500 35,800 31,200
13/03/2026 33,500 0 (0%) 100 3.35 0 0 33,500 35,800 31,200
12/03/2026 33,500 0 (0%) 100 3.35 0 0 33,500 35,800 31,200
11/03/2026 33,500 0.5 (1.52%) 5,100 170.73 0 0 33,000 35,300 30,700
10/03/2026 33,000 0 (0%) 5,900 194.7 0 0 33,000 35,300 30,700
09/03/2026 33,000 -0.2 (-0.6%) 500 16.5 0 0 33,200 35,500 30,900
06/03/2026 33,200 -0.3 (-0.9%) 8,200 272.58 0 0 33,500 35,800 31,200
05/03/2026 33,500 0.35 (1.06%) 2,600 86.94 0 0 33,150 35,450 30,850
04/03/2026 33,150 0 (0%) 0 0 0 0 33,150 35,450 30,850
03/03/2026 33,150 -0.35 (-1.04%) 3,100 102.77 0 0 33,500 35,800 31,200
02/03/2026 33,500 -0.5 (-1.47%) 2,400 80.4 0 0 34,000 36,350 31,650
27/02/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
26/02/2026 34,000 1 (3.03%) 1,000 33.94 0 0 33,000 35,300 30,700
25/02/2026 33,000 0 (0%) 400 13.2 0 0 33,000 35,300 30,700
24/02/2026 33,000 -0.2 (-0.6%) 3,400 112.38 0 0 33,200 35,500 30,900
23/02/2026 33,200 -0.6 (-1.78%) 100 3.32 0 0 33,800 36,150 31,450
13/02/2026 33,800 0 (0%) 0 0 0 0 33,800 36,150 31,450
12/02/2026 33,800 0 (0%) 0 0 0 0 33,800 36,150 31,450
11/02/2026 33,800 -0.2 (-0.59%) 1,300 43.94 0 0 34,000 36,350 31,650
10/02/2026 34,000 0 (0%) 3,300 112.19 0 0 34,000 36,350 31,650
09/02/2026 34,000 0.5 (1.49%) 33,000 1,119.25 0 0 33,500 35,800 31,200
06/02/2026 33,500 -0.1 (-0.3%) 100 3.35 0 0 33,600 35,950 31,250
05/02/2026 33,600 0.6 (1.82%) 100 3.36 0 0 33,000 35,300 30,700
04/02/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
03/02/2026 33,000 0 (0%) 400 13.2 0 0 33,000 35,300 30,700
02/02/2026 33,000 0 (0%) 500 16.5 0 0 33,000 35,300 30,700
30/01/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
29/01/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
28/01/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
27/01/2026 33,000 -0.2 (-0.6%) 3,500 116 0 0 33,200 35,500 30,900
26/01/2026 33,200 0 (0%) 1,200 39.62 0 0 33,200 35,500 30,900
23/01/2026 33,200 0 (0%) 100 3.32 0 0 33,200 35,500 30,900
22/01/2026 33,200 -1.3 (-3.77%) 2,600 86.11 0 0 34,500 36,900 32,100
21/01/2026 34,500 1.5 (4.55%) 1,800 61.6 0 0 33,000 35,300 30,700
20/01/2026 33,000 0 (0%) 100 3.3 0 0 33,000 35,300 30,700
19/01/2026 33,000 0 (0%) 1,000 33. 0 0 33,000 35,300 30,700
16/01/2026 33,000 0.2 (0.61%) 100 3.3 0 0 32,800 35,050 30,550
15/01/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
14/01/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
13/01/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
12/01/2026 32,800 -0.2 (-0.61%) 3,400 111.54 0 0 33,000 35,300 30,700
09/01/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
08/01/2026 33,000 0 (0%) 1,000 33 0 0 33,000 35,300 30,700
07/01/2026 33,000 0.5 (1.54%) 3,800 125.4 0 0 32,500 34,750 30,250
06/01/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
05/01/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
31/12/2025 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
30/12/2025 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
29/12/2025 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
26/12/2025 32,500 0 (0%) 500 16.25 0 0 32,500 34,750 30,250
25/12/2025 32,500 0.3 (0.93%) 100 3.25 0 0 32,200 34,450 29,950
24/12/2025 32,200 -0.8 (-2.42%) 1,300 42.22 0 0 33,000 35,300 30,700
23/12/2025 33,000 0.5 (1.54%) 5,100 168.3 0 0 32,500 34,750 30,250
22/12/2025 34,000 0 (0%) 2,000 68 0 0 34,000 36,350 31,650
19/12/2025 34,000 0 (0%) 2,400 81.6 0 0 34,000 36,350 31,650
18/12/2025 34,000 0.2 (0.59%) 200 6.8 0 0 33,800 36,150 31,450
17/12/2025 33,800 -0.1 (-0.29%) 400 13.52 0 0 33,900 36,250 31,550
16/12/2025 33,900 -0.6 (-1.74%) 3,400 115.07 0 0 34,500 36,900 32,100
15/12/2025 34,500 0 (0%) 100 3.45 0 0 34,500 36,900 32,100
12/12/2025 34,500 1 (2.99%) 9,200 313.13 0 0 33,500 35,800 31,200
11/12/2025 33,500 -0.5 (-1.47%) 4,000 135.5 0 0 34,000 36,350 31,650
10/12/2025 34,000 0.6 (1.8%) 100 3.4 0 0 33,400 35,700 31,100
09/12/2025 33,400 0 (0%) 0 0 0 0 33,400 35,700 31,100
08/12/2025 33,400 0.1 (0.3%) 700 23.41 0 0 33,300 35,600 31,000
05/12/2025 33,300 -0.8 (-2.35%) 2,000 67.05 0 0 34,100 36,450 31,750
04/12/2025 34,100 0.05 (0.15%) 1,600 53.91 0 0 34,050 36,400 31,700
03/12/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
02/12/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
01/12/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
28/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
27/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
26/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
25/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
24/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
21/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
20/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
19/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
18/11/2025 34,050 0.05 (0.15%) 3,000 102.2 0 0 34,000 36,350 31,650
17/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
14/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
13/11/2025 34,000 0 (0%) 100 3.4 0 0 34,000 36,350 31,650
12/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
11/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
10/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
07/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
06/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
05/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
04/11/2025 34,000 -1 (-2.86%) 1,100 37.23 0 0 35,000 37,450 32,550
03/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
31/10/2025 35,000 0 (0%) 800 27.6 0 0 35,000 37,450 32,550
30/10/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
29/10/2025 35,000 1 (2.94%) 2,300 77.25 0 0 34,000 36,350 31,650
28/10/2025 34,000 0 (0%) 300 10.2 0 0 34,000 36,350 31,650
27/10/2025 34,000 -1.1 (-3.13%) 500 17 0 0 35,100 37,550 32,650
24/10/2025 35,100 1.1 (3.24%) 400 13.69 694,000 21,965.1 34,000 36,350 31,650
23/10/2025 34,000 0 (0%) 700 23.8 0 0 34,000 36,350 31,650
22/10/2025 34,000 0 (0%) 2,000 68 0 0 34,000 36,350 31,650
21/10/2025 34,000 -0.6 (-1.73%) 1,600 54.5 0 0 34,600 37,000 32,200
20/10/2025 34,600 -0.1 (-0.29%) 100 3.46 0 0 34,700 37,100 32,300
17/10/2025 34,700 -0.2 (-0.57%) 14,400 501.17 0 0 34,900 37,300 32,500
16/10/2025 34,900 0 (0%) 3,600 125.64 150,000 4,875 34,900 37,300 32,500
15/10/2025 34,900 -0.1 (-0.29%) 2,100 73.19 0 0 35,000 37,450 32,550
14/10/2025 35,000 0.2 (0.57%) 3,300 114.76 0 0 34,800 37,200 32,400
13/10/2025 34,800 0 (0%) 4,100 142.68 0 0 34,800 37,200 32,400
10/10/2025 34,800 0 (0%) 3,100 108.28 0 0 34,800 37,200 32,400
09/10/2025 34,800 0 (0%) 2,000 69.6 0 0 34,800 37,200 32,400
08/10/2025 34,800 -1.6 (-4.4%) 4,100 142.65 0 0 36,400 38,900 33,900
07/10/2025 36,400 1.9 (5.51%) 100 3.64 0 0 34,500 36,900 32,100
06/10/2025 34,500 -1.5 (-4.17%) 100 3.45 0 0 36,000 38,500 33,500
03/10/2025 36,000 1 (2.86%) 1,200 41.55 0 0 35,000 37,450 32,550
02/10/2025 35,000 0 (0%) 200 7 0 0 35,000 37,450 32,550

Historical Data-ko - BSC

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