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
29/04/2026 48,000 0 (0%) 3 0.14 0 0 48,000 55,200 40,800
28/04/2026 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
24/04/2026 48,000 0 (0%) 21 1.01 0 0 48,000 55,200 40,800
23/04/2026 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
22/04/2026 48,000 0 (0%) 11 0.53 0 0 48,000 55,200 40,800
21/04/2026 48,000 0.1 (0.21%) 4,500 216 0 0 47,900 55,000 40,800
20/04/2026 48,000 0.9 (1.91%) 4,806 230.11 0 0 47,100 54,100 40,100
17/04/2026 47,100 0 (0%) 3 0.13 0 0 47,100 54,100 40,100
16/04/2026 47,100 0 (0%) 0 0 0 0 47,100 54,100 40,100
15/04/2026 47,100 0 (0%) 0 0 0 0 47,100 54,100 40,100
14/04/2026 47,500 -0.5 (-1.04%) 1,400 66 0 0 48,000 55,200 40,800
13/04/2026 48,000 -2 (-4%) 13,210 633.63 0 0 50,000 57,500 42,500
10/04/2026 50,000 -1.3 (-2.53%) 1,610 80.56 0 0 51,300 58,900 43,700
09/04/2026 51,300 0.3 (0.59%) 165 8.46 0 0 51,000 58,600 43,400
08/04/2026 51,900 2.8 (5.7%) 13,410 683.61 0 0 49,100 56,400 41,800
07/04/2026 49,900 2.7 (5.72%) 3,300 162.06 0 0 47,200 54,200 40,200
06/04/2026 47,200 0 (0%) 29,201 1,378.29 0 0 47,200 54,200 40,200
03/04/2026 47,200 0 (0%) 107,220 5,056.25 0 0 47,200 54,200 40,200
02/04/2026 47,300 0 (0%) 160,300 7,573.9 0 0 47,300 54,300 40,300
01/04/2026 48,000 3 (6.67%) 103,210 4,884.8 0 0 45,000 51,700 38,300
31/03/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
30/03/2026 44,900 0 (0%) 4,300 193.45 0 0 44,900 51,600 38,200
27/03/2026 45,000 0.5 (1.12%) 500 22.43 0 0 44,500 51,100 37,900
26/03/2026 44,500 0.4 (0.91%) 37,400 1,662.56 0 0 44,100 50,700 37,500
25/03/2026 44,200 0.2 (0.45%) 4,500 198.59 0 0 44,000 50,600 37,400
24/03/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
23/03/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/03/2026 44,000 0.7 (1.62%) 9,600 422.44 0 0 43,300 49,700 36,900
19/03/2026 43,300 0 (0%) 0 0 0 0 43,300 49,700 36,900
18/03/2026 44,000 1 (2.33%) 2,100 90.95 0 0 43,000 49,400 36,600
17/03/2026 43,000 -0.1 (-0.23%) 501 21.55 0 0 43,100 49,500 36,700
16/03/2026 43,000 -0.9 (-2.05%) 1,300 55.99 0 0 43,900 50,400 37,400
13/03/2026 43,800 0.5 (1.15%) 12,511 549.08 0 0 43,300 49,700 36,900
12/03/2026 43,300 0 (0%) 1 0.04 0 0 43,300 49,700 36,900
11/03/2026 42,400 0.3 (0.71%) 676 29.24 0 0 42,100 48,400 35,800
10/03/2026 42,100 0.2 (0.48%) 1,800 75.72 0 0 41,900 48,100 35,700
09/03/2026 41,500 -1.7 (-3.94%) 23,800 997.99 0 0 43,200 49,600 36,800
06/03/2026 43,000 -0.2 (-0.46%) 21,000 907.02 0 0 43,200 49,600 36,800
05/03/2026 43,200 -4 (-8.47%) 19,215 830.23 0 0 47,200 54,200 40,200
04/03/2026 44,300 -3.4 (-7.13%) 7,314 344.88 0 0 47,700 54,800 40,600
03/03/2026 47,700 0 (0%) 0 0 0 0 47,700 54,800 40,600
02/03/2026 48,000 2.3 (5.03%) 502 23.95 0 0 45,700 52,500 38,900
27/02/2026 45,900 0.2 (0.44%) 32,807 1,500.06 0 0 45,700 52,500 38,900
26/02/2026 45,800 0.2 (0.44%) 16,204 740.02 0 0 45,600 52,400 38,800
25/02/2026 45,600 2.2 (5.07%) 150 6.84 0 0 43,400 49,900 36,900
24/02/2026 43,400 0.4 (0.93%) 341 14.8 0 0 43,000 49,400 36,600
23/02/2026 43,400 0.5 (1.17%) 1,117 48.07 0 0 42,900 49,300 36,500
13/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
12/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
11/02/2026 42,800 0 (0%) 2,800 120.04 0 0 42,800 49,200 36,400
10/02/2026 42,800 -0.2 (-0.47%) 4,307 184.42 0 0 43,000 49,400 36,600
09/02/2026 42,800 0 (0%) 603 25.91 0 0 42,800 49,200 36,400
06/02/2026 42,800 -0.2 (-0.47%) 22,704 972.18 0 0 43,000 49,400 36,600
05/02/2026 42,900 -0.9 (-2.05%) 2,000 86.08 0 0 43,800 50,300 37,300
04/02/2026 43,300 0.1 (0.23%) 300 13.14 0 0 43,200 49,600 36,800
03/02/2026 43,200 0.2 (0.47%) 200 8.64 0 0 43,000 49,400 36,600
02/02/2026 43,000 0.2 (0.47%) 802 34.49 0 0 42,800 49,200 36,400
30/01/2026 43,000 0.2 (0.47%) 10,305 441.11 0 0 42,800 49,200 36,400
29/01/2026 42,800 0 (0%) 900 38.52 0 0 42,800 49,200 36,400
28/01/2026 42,800 0.7 (1.66%) 15,200 650.58 0 0 42,100 48,400 35,800
27/01/2026 42,800 0 (0%) 9,700 408.65 0 0 42,800 49,200 36,400
26/01/2026 42,800 0 (0%) 13,203 564.49 0 0 42,800 49,200 36,400
23/01/2026 42,800 0 (0%) 11,402 487.89 0 0 42,800 49,200 36,400
22/01/2026 42,800 -0.2 (-0.47%) 7,857 336.62 0 0 43,000 49,400 36,600
21/01/2026 43,900 1.1 (2.57%) 12,558 540.28 0 0 42,800 49,200 36,400
20/01/2026 43,000 0.1 (0.23%) 9,133 391.28 0 0 42,900 49,300 36,500
19/01/2026 44,500 -1.9 (-4.09%) 22,006 943.83 0 0 46,400 53,300 39,500
16/01/2026 46,000 4.3 (10.31%) 39,259 1,819.8 0 0 41,700 47,900 35,500
15/01/2026 43,300 2.6 (6.39%) 9,514 396.78 0 0 40,700 46,800 34,600
14/01/2026 40,600 -0.7 (-1.69%) 18,005 733.59 0 0 41,300 47,400 35,200
13/01/2026 42,300 2.4 (6.02%) 15,501 640.2 0 0 39,900 45,800 34,000
12/01/2026 40,300 0 (0%) 22,120 883.53 0 0 40,300 46,300 34,300
09/01/2026 39,900 0.6 (1.53%) 18,924 763.52 0 0 39,300 45,100 33,500
08/01/2026 39,000 -0.7 (-1.76%) 10,252 402.45 0 0 39,700 45,600 33,800
07/01/2026 40,000 1.4 (3.63%) 7,974 316.68 0 0 38,600 44,300 32,900
06/01/2026 38,500 -0.7 (-1.79%) 17,916 691.77 0 0 39,200 45,000 33,400
05/01/2026 39,100 -0.4 (-1.01%) 2,007 78.74 0 0 39,500 45,400 33,600
31/12/2025 40,000 -0.2 (-0.5%) 9,400 371.75 0 0 40,200 46,200 34,200
30/12/2025 40,000 -0.9 (-2.2%) 7,153 287.67 0 0 40,900 47,000 34,800
29/12/2025 40,500 0 (0%) 6,010 246.11 0 0 40,500 46,500 34,500
26/12/2025 40,700 -0.6 (-1.45%) 22,455 909.68 0 0 41,300 47,400 35,200
25/12/2025 40,800 -3.8 (-8.52%) 32,000 1,321.33 0 0 44,600 51,200 38,000
24/12/2025 42,800 0 (0%) 61,501 2,741. 0 0 42,800 49,200 36,400
23/12/2025 45,000 5.7 (14.5%) 38,446 1,645.59 40,581,700 1,394,581.78 39,300 45,100 33,500
22/12/2025 46,000 5.5 (13.58%) 444,708 17,465.14 0 0 40,500 46,500 34,500
19/12/2025 40,500 5.2 (14.73%) 102 4.13 6,000,000 180,600 35,300 40,500 30,100
18/12/2025 32,000 -3.7 (-10.36%) 183,800 6,485.2 0 0 35,700 41,000 30,400
17/12/2025 33,000 -5.3 (-13.84%) 150,001 5,359.24 0 0 38,300 44,000 32,600
16/12/2025 50,000 6.5 (14.94%) 96,701 3,705.83 0 0 43,500 50,000 37,000
15/12/2025 49,500 -0.5 (-1%) 56,701 2,468.85 0 0 50,000 57,500 42,500
12/12/2025 50,000 2.7 (5.71%) 5,209 260.52 0 0 47,300 54,300 40,300
11/12/2025 47,000 -8.1 (-14.7%) 6,009 284.02 0 0 55,100 63,300 46,900
10/12/2025 55,000 -9.7 (-14.99%) 2,407 132.57 0 0 64,700 74,400 55,000
09/12/2025 64,200 7.5 (13.23%) 331 20.52 0 0 56,700 65,200 48,200
08/12/2025 56,700 0 (0%) 100 5.67 0 0 56,700 65,200 48,200
05/12/2025 56,700 0.1 (0.18%) 2,000 113.39 0 0 56,600 65,000 48,200
04/12/2025 56,500 0.5 (0.89%) 800 45.24 0 0 56,000 64,400 47,600
03/12/2025 56,000 0 (0%) 200 11.2 0 0 56,000 64,400 47,600
02/12/2025 56,000 1 (1.82%) 600 33.58 0 0 55,000 63,200 46,800
01/12/2025 55,000 0.3 (0.55%) 531 29.18 0 0 54,700 62,900 46,500
28/11/2025 54,700 0.1 (0.18%) 207 11.31 0 0 54,600 62,700 46,500
27/11/2025 54,000 4 (8%) 4,300 234.82 0 0 50,000 57,500 42,500
26/11/2025 50,000 0 (0%) 0 0 286,000 16,445 50,000 57,500 42,500
25/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
24/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
21/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
20/11/2025 50,000 0 (0%) 17 0.85 0 0 50,000 57,500 42,500
19/11/2025 50,000 4 (8.7%) 204 10.19 0 0 46,000 52,900 39,100
18/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
17/11/2025 46,000 0 (0%) 1 0.05 0 0 46,000 52,900 39,100
14/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
13/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
12/11/2025 46,000 0 (0%) 9,308 428.18 0 0 46,000 52,900 39,100
11/11/2025 46,000 0 (0%) 1 0.05 0 0 46,000 52,900 39,100
10/11/2025 46,000 -3 (-6.12%) 3,200 147.24 0 0 49,000 56,300 41,700
07/11/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
06/11/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
05/11/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
04/11/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
03/11/2025 49,000 0 (0%) 10 0.5 0 0 49,000 56,300 41,700

Historical Data-ko - BSC

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