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
21/10/2026 38,000 1.3 (3.54%) 2,017 76.55 0 0 36,700 42,200 31,200
20/10/2026 38,100 -0.2 (-0.52%) 2,315 88.49 0 0 38,300 44,000 32,600
19/10/2026 38,300 0 (0%) 4 0.15 0 0 38,300 44,000 32,600
16/10/2026 38,300 0 (0%) 2 0.07 0 0 38,300 44,000 32,600
15/10/2026 38,300 0.1 (0.26%) 104 3.99 0 0 38,200 43,900 32,500
14/10/2026 38,200 0 (0%) 4 0.16 0 0 38,200 43,900 32,500
13/10/2026 38,200 0.1 (0.26%) 160 6.15 0 0 38,100 43,800 32,400
12/10/2026 38,100 -0.9 (-2.31%) 6,951 264.72 0 0 39,000 44,800 33,200
09/10/2026 39,000 0 (0%) 2,902 113.18 0 0 39,000 44,800 33,200
08/10/2026 39,000 -0.5 (-1.27%) 403 15.72 0 0 39,500 45,400 33,600
07/10/2026 39,500 -0.4 (-1.%) 601 23.74 0 0 39,900 45,800 34,000
06/10/2026 40,000 1 (2.56%) 502 20.02 0 0 39,000 44,800 33,200
05/10/2026 39,000 -0.7 (-1.76%) 2,300 89.79 0 0 39,700 45,600 33,800
02/10/2026 39,700 0.3 (0.76%) 104 4.13 0 0 39,400 45,300 33,500
01/10/2026 39,900 1.1 (2.84%) 1,800 71 0 0 38,800 44,600 33,000
30/09/2026 40,000 1.5 (3.9%) 1,301 50.52 0 0 38,500 44,200 32,800
29/09/2026 38,500 0 (0%) 100 3.85 0 0 38,500 44,200 32,800
28/09/2026 38,400 0 (0%) 1,000 38.48 0 0 38,400 44,100 32,700
25/09/2026 38,400 0 (0%) 800 30.72 0 0 38,400 44,100 32,700
24/09/2026 38,400 0 (0%) 700 26.88 0 0 38,400 44,100 32,700
23/09/2026 38,400 0 (0%) 800 30.69 0 0 38,400 44,100 32,700
22/09/2026 38,400 0 (0%) 1,000 38.4 0 0 38,400 44,100 32,700
21/09/2026 38,400 0 (0%) 100 3.84 0 0 38,400 44,100 32,700
18/09/2026 38,400 0 (0%) 1,900 73.05 0 0 38,400 44,100 32,700
17/09/2026 38,400 0 (0%) 1,629 62.56 0 0 38,400 44,100 32,700
16/09/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
15/09/2026 38,400 0 (0%) 12 0.46 0 0 38,400 44,100 32,700
14/09/2026 38,400 0 (0%) 335 12.87 0 0 38,400 44,100 32,700
11/09/2026 38,400 0 (0%) 100 3.84 0 0 38,400 44,100 32,700
10/09/2026 38,500 0.1 (0.26%) 900 34.57 0 0 38,400 44,100 32,700
09/09/2026 38,800 0.3 (0.78%) 4,324 165.93 0 0 38,500 44,200 32,800
08/09/2026 38,800 0 (0%) 901 34.73 0 0 38,800 44,600 33,000
07/09/2026 38,800 0 (0%) 500 19.4 0 0 38,800 44,600 33,000
04/09/2026 38,900 0.2 (0.52%) 500 19.42 0 0 38,700 44,500 32,900
03/09/2026 38,800 0 (0%) 2,072 80.1 0 0 38,800 44,600 33,000
28/08/2026 39,000 0.5 (1.3%) 1,600 62.1 0 0 38,500 44,200 32,800
27/08/2026 38,500 0.2 (0.52%) 150 5.85 0 0 38,300 44,000 32,600
26/08/2026 38,500 -0.6 (-1.53%) 2,900 110.95 0 0 39,100 44,900 33,300
25/08/2026 39,700 0 (0%) 800 31.28 0 0 39,700 45,600 33,800
24/08/2026 39,000 0.7 (1.83%) 1,401 55.64 0 0 38,300 44,000 32,600
21/08/2026 38,500 0 (0%) 200 7.65 0 0 38,500 44,200 32,800
20/08/2026 38,500 0 (0%) 900 34.65 0 0 38,500 44,200 32,800
19/08/2026 38,600 0.1 (0.26%) 300 11.56 0 0 38,500 44,200 32,800
18/08/2026 38,500 0 (0%) 100 3.85 0 0 38,500 44,200 32,800
17/08/2026 38,000 -0.6 (-1.55%) 1,100 42.3 0 0 38,600 44,300 32,900
14/08/2026 38,600 0 (0%) 802 30.95 0 0 38,600 44,300 32,900
13/08/2026 38,600 0.1 (0.26%) 100 3.86 0 0 38,500 44,200 32,800
12/08/2026 38,500 0.5 (1.32%) 3,106 119.57 0 0 38,000 43,700 32,300
11/08/2026 38,000 -0.5 (-1.3%) 7,600 288.93 0 0 38,500 44,200 32,800
10/08/2026 38,500 4.2 (12.24%) 3,600 138.6 0 0 34,300 39,400 29,200
07/08/2026 38,500 0 (0%) 10,600 363.59 0 0 38,500 44,200 32,800
06/08/2026 38,500 0.1 (0.26%) 1,200 46.2 0 0 38,400 44,100 32,700
05/08/2026 38,400 0 (0%) 3,907 150.13 0 0 38,400 44,100 32,700
04/08/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
03/08/2026 38,500 -0.3 (-0.77%) 1,900 72.92 0 0 38,800 44,600 33,000
31/07/2026 38,500 -0.4 (-1.03%) 3,400 131.75 0 0 38,900 44,700 33,100
30/07/2026 38,900 0.4 (1.04%) 400 15.56 0 0 38,500 44,200 32,800
29/07/2026 38,500 0 (0%) 1,600 61.6 0 0 38,500 44,200 32,800
28/07/2026 38,500 -0.8 (-2.04%) 200 7.7 0 0 39,300 45,100 33,500
27/07/2026 38,500 -0.7 (-1.79%) 1,800 70.8 0 0 39,200 45,000 33,400
24/07/2026 39,100 -0.9 (-2.25%) 1,500 58.85 0 0 40,000 46,000 34,000
23/07/2026 40,000 0 (0%) 900 35.99 0 0 40,000 46,000 34,000
22/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
20/07/2026 40,000 -0.1 (-0.25%) 105 4.2 0 0 40,100 46,100 34,100
17/07/2026 40,000 1.4 (3.63%) 402 16.11 0 0 38,600 44,300 32,900
16/07/2026 38,500 -0.6 (-1.53%) 1,201 46.35 0 0 39,100 44,900 33,300
15/07/2026 39,100 -0.3 (-0.76%) 2,002 78.27 0 0 39,400 45,300 33,500
14/07/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
13/07/2026 39,300 -0.9 (-2.24%) 500 19.71 0 0 40,200 46,200 34,200
10/07/2026 40,200 1.3 (3.34%) 100 4.02 0 0 38,900 44,700 33,100
09/07/2026 38,800 -0.2 (-0.51%) 2,303 89.56 0 0 39,000 44,800 33,200
08/07/2026 39,000 0.3 (0.78%) 1,100 42.9 0 0 38,700 44,500 32,900
07/07/2026 38,500 -1.6 (-3.99%) 1,100 42.55 0 0 40,100 46,100 34,100
06/07/2026 40,400 1 (2.54%) 300 12.02 0 0 39,400 45,300 33,500
03/07/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
02/07/2026 39,400 0 (0%) 100 3.94 0 0 39,400 45,300 33,500
01/07/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
30/06/2026 40,000 1.1 (2.83%) 1,000 39.39 0 0 38,900 44,700 33,100
29/06/2026 38,900 0 (0%) 700 27.23 0 0 38,900 44,700 33,100
26/06/2026 38,900 0 (0%) 400 15.56 0 0 38,900 44,700 33,100
25/06/2026 38,900 0.1 (0.26%) 207 8.05 0 0 38,800 44,600 33,000
24/06/2026 38,000 -1.8 (-4.52%) 5,224 202.86 0 0 39,800 45,700 33,900
23/06/2026 39,800 0.3 (0.76%) 100 3.98 0 0 39,500 45,400 33,600
22/06/2026 39,500 0 (0%) 100 3.95 0 0 39,500 45,400 33,600
19/06/2026 39,400 0 (0%) 759 29.96 0 0 39,400 45,300 33,500
18/06/2026 39,400 0 (0%) 200 7.88 0 0 39,400 45,300 33,500
17/06/2026 39,400 -0.2 (-0.51%) 300 11.83 0 0 39,600 45,500 33,700
16/06/2026 39,600 0.6 (1.54%) 700 27.73 0 0 39,000 44,800 33,200
15/06/2026 39,000 -0.2 (-0.51%) 2,500 97.59 0 0 39,200 45,000 33,400
12/06/2026 39,700 -0.2 (-0.5%) 2,400 93.98 0 0 39,900 45,800 34,000
11/06/2026 39,800 -0.2 (-0.5%) 400 15.97 0 0 40,000 46,000 34,000
10/06/2026 40,000 0 (0%) 300 12 0 0 40,000 46,000 34,000
09/06/2026 40,000 0 (0%) 400 16 0 0 40,000 46,000 34,000
08/06/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
05/06/2026 40,000 0 (0%) 603 24.12 0 0 40,000 46,000 34,000
04/06/2026 40,000 0.7 (1.78%) 500 20 0 0 39,300 45,100 33,500
03/06/2026 39,500 -0.8 (-1.99%) 1,906 74.96 0 0 40,300 46,300 34,300
02/06/2026 40,000 0.2 (0.5%) 217 8.73 0 0 39,800 45,700 33,900
01/06/2026 40,100 0 (0%) 4,476 178.3 0 0 40,100 46,100 34,100
29/05/2026 40,100 2.2 (5.8%) 500 20.05 0 0 37,900 43,500 32,300
28/05/2026 40,000 -0.5 (-1.23%) 4,510 171.06 0 0 40,500 46,500 34,500
27/05/2026 40,500 0 (0%) 1,301 52.69 0 0 40,500 46,500 34,500
26/05/2026 40,500 0.5 (1.25%) 300 12.15 0 0 40,000 46,000 34,000
25/05/2026 40,000 -0.5 (-1.23%) 10,000 400.08 0 0 40,500 46,500 34,500
22/05/2026 40,500 -0.4 (-0.98%) 900 36.45 0 0 40,900 47,000 34,800
21/05/2026 40,900 0.8 (2.%) 200 8.18 0 0 40,100 46,100 34,100
20/05/2026 40,100 0 (0%) 4,500 180.44 0 0 40,100 46,100 34,100
19/05/2026 40,300 -0.1 (-0.25%) 2,300 92.27 0 0 40,400 46,400 34,400
18/05/2026 40,200 -1.2 (-2.9%) 10,464 422.33 0 0 41,400 47,600 35,200
15/05/2026 41,300 0 (0%) 200 8.27 0 0 41,300 47,400 35,200
14/05/2026 41,300 0 (0%) 100 4.13 0 0 41,300 47,400 35,200
13/05/2026 41,200 -0.5 (-1.2%) 1,100 45.47 0 0 41,700 47,900 35,500
12/05/2026 41,700 -0.2 (-0.48%) 100 4.17 0 0 41,900 48,100 35,700
11/05/2026 41,900 0.4 (0.96%) 400 16.76 0 0 41,500 47,700 35,300
08/05/2026 41,500 0.4 (0.97%) 264 10.89 0 0 41,100 47,200 35,000
07/05/2026 40,600 -0.6 (-1.46%) 400 16.45 0 0 41,200 47,300 35,100
06/05/2026 41,300 0 (0%) 400 16.49 0 0 41,300 47,400 35,200
05/05/2026 41,300 -0.4 (-0.96%) 200 8.26 0 0 41,700 47,900 35,500
04/05/2026 41,600 0 (0%) 200 8.34 0 0 41,600 47,800 35,400
29/04/2026 41,800 -0.2 (-0.48%) 1,801 74.98 0 0 42,000 48,300 35,700
28/04/2026 42,000 -0.4 (-0.94%) 2,000 84 0 0 42,400 48,700 36,100
24/04/2026 42,400 0.5 (1.19%) 119 5.04 0 0 41,900 48,100 35,700
23/04/2026 41,900 0 (0%) 0 0 0 0 41,900 48,100 35,700
22/04/2026 41,600 -0.5 (-1.19%) 300 12.56 0 0 42,100 48,400 35,800
21/04/2026 42,000 -0.5 (-1.18%) 501 21.08 0 0 42,500 48,800 36,200

Historical Data-ko - BSC

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