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
27/05/2026 39,000 0.7 (1.83%) 601 23.44 0 0 38,300 44,000 32,600
26/05/2026 38,300 0 (0%) 0 0 0 0 38,300 44,000 32,600
25/05/2026 39,000 2 (5.41%) 1,500 57.5 0 0 37,000 42,500 31,500
22/05/2026 37,000 -2.9 (-7.27%) 100 3.7 0 0 39,900 45,800 34,000
21/05/2026 39,900 1.3 (3.37%) 6,902 275.28 0 0 38,600 44,300 32,900
20/05/2026 40,600 0 (0%) 1 0.04 0 0 40,600 46,600 34,600
19/05/2026 40,000 0 (0%) 1,600 65 0 0 40,000 46,000 34,000
18/05/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
15/05/2026 40,000 0 (0%) 500 20 0 0 40,000 46,000 34,000
14/05/2026 40,000 0.1 (0.25%) 1,075 42.85 0 0 39,900 45,800 34,000
13/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
12/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
11/05/2026 40,000 0.1 (0.25%) 6,900 275.63 0 0 39,900 45,800 34,000
08/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
07/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
06/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
05/05/2026 42,800 5.2 (13.83%) 500 19.97 0 0 37,600 43,200 32,000
04/05/2026 37,600 0 (0%) 1 0.04 0 0 37,600 43,200 32,000
29/04/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
28/04/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
24/04/2026 37,600 -3.3 (-8.07%) 101 3.8 0 0 40,900 47,000 34,800
23/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
22/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
21/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
20/04/2026 40,100 -0.4 (-0.99%) 600 24.55 0 0 40,500 46,500 34,500
17/04/2026 40,500 0.7 (1.76%) 200 8.1 0 0 39,800 45,700 33,900
16/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
15/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
14/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
13/04/2026 39,800 0 (0%) 1 0.04 0 0 39,800 45,700 33,900
10/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
09/04/2026 39,700 0.2 (0.51%) 1,110 44.17 0 0 39,500 45,400 33,600
08/04/2026 39,500 -1 (-2.47%) 1,000 39.5 0 0 40,500 46,500 34,500
07/04/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
06/04/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
03/04/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
02/04/2026 40,800 -0.7 (-1.69%) 2,000 80.9 0 0 41,500 47,700 35,300
01/04/2026 41,500 0 (0%) 11 0.41 0 0 41,500 47,700 35,300
31/03/2026 41,000 -0.8 (-1.91%) 1,026 42.57 0 0 41,800 48,000 35,600
30/03/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
27/03/2026 41,800 0 (0%) 200 8.36 0 0 41,800 48,000 35,600
26/03/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
25/03/2026 42,900 2.9 (7.25%) 601 25.09 0 0 40,000 46,000 34,000
24/03/2026 40,000 -1.5 (-3.61%) 600 24 0 0 41,500 47,700 35,300
23/03/2026 41,500 1.5 (3.75%) 500 20.75 0 0 40,000 46,000 34,000
20/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/03/2026 40,000 0.5 (1.27%) 100 4 0 0 39,500 45,400 33,600
18/03/2026 39,500 0.5 (1.28%) 500 19.75 0 0 39,000 44,800 33,200
17/03/2026 39,000 0 (0%) 3,700 144.3 0 0 39,000 44,800 33,200
16/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
13/03/2026 39,000 0 (0%) 1,000 39 0 0 39,000 44,800 33,200
12/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
11/03/2026 39,000 0 (0%) 700 27.3 0 0 39,000 44,800 33,200
10/03/2026 39,000 2.5 (6.85%) 1,200 46.85 0 0 36,500 41,900 31,100
09/03/2026 36,600 -3 (-7.58%) 3,621 132.22 0 0 39,600 45,500 33,700
06/03/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
05/03/2026 39,600 0 (0%) 105 4.16 0 0 39,600 45,500 33,700
04/03/2026 40,500 1.7 (4.38%) 2,400 95.04 0 0 38,800 44,600 33,000
03/03/2026 39,000 -1.5 (-3.7%) 1,530 59.4 0 0 40,500 46,500 34,500
02/03/2026 40,500 -0.5 (-1.22%) 200 8.1 0 0 41,000 47,100 34,900
27/02/2026 41,000 0.3 (0.74%) 500 20.5 0 0 40,700 46,800 34,600
26/02/2026 38,600 -2.4 (-5.85%) 719 29.21 0 0 41,000 47,100 34,900
25/02/2026 41,000 2 (5.13%) 1,620 66.4 0 0 39,000 44,800 33,200
24/02/2026 39,000 0.5 (1.3%) 350 13.65 0 0 38,500 44,200 32,800
23/02/2026 38,500 0 (0%) 20 0.82 0 0 38,500 44,200 32,800
13/02/2026 38,500 0 (0%) 7 0.27 0 0 38,500 44,200 32,800
12/02/2026 38,500 0 (0%) 2 0.08 0 0 38,500 44,200 32,800
11/02/2026 38,000 -0.5 (-1.3%) 3,200 123.1 0 0 38,500 44,200 32,800
10/02/2026 38,500 0 (0%) 3,000 115.5 0 0 38,500 44,200 32,800
09/02/2026 38,500 0 (0%) 1,000 38.5 0 0 38,500 44,200 32,800
06/02/2026 38,500 0.3 (0.79%) 3,000 115.5 107,812 3,773.42 38,200 43,900 32,500
05/02/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
04/02/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
03/02/2026 38,200 0 (0%) 1,000 38.2 0 0 38,200 43,900 32,500
02/02/2026 38,500 0.5 (1.32%) 1,500 57.25 0 0 38,000 43,700 32,300
30/01/2026 38,000 0 (0%) 1 0.04 0 0 38,000 43,700 32,300
29/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
28/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
27/01/2026 38,000 0 (0%) 2,000 76 0 0 38,000 43,700 32,300
26/01/2026 38,000 0.3 (0.8%) 2,000 76 0 0 37,700 43,300 32,100
23/01/2026 37,900 -1.1 (-2.82%) 5,785 217.9 0 0 39,000 44,800 33,200
22/01/2026 39,000 1.3 (3.45%) 400 15.6 0 0 37,700 43,300 32,100
21/01/2026 39,000 -0.3 (-0.76%) 400 15.09 0 0 39,300 45,100 33,500
20/01/2026 39,000 -0.4 (-1.02%) 1,500 58.92 0 0 39,400 45,300 33,500
19/01/2026 39,400 0 (0%) 112 4.37 0 0 39,400 45,300 33,500
16/01/2026 39,400 0 (0%) 33 1.17 0 0 39,400 45,300 33,500
15/01/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
14/01/2026 39,400 0 (0%) 5 0.17 0 0 39,400 45,300 33,500
13/01/2026 39,400 0 (0%) 22 0.77 0 0 39,400 45,300 33,500
12/01/2026 39,400 -3.6 (-8.37%) 426 16.86 0 0 43,000 49,400 36,600
09/01/2026 43,000 5.6 (14.97%) 109 4.63 0 0 37,400 43,000 31,800
08/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
07/01/2026 37,400 0 (0%) 53 1.71 0 0 37,400 43,000 31,800
06/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
05/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
31/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
30/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
29/12/2025 37,400 0 (0%) 5 0.19 0 0 37,400 43,000 31,800
26/12/2025 37,400 0 (0%) 303 11.33 0 0 37,400 43,000 31,800
25/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
24/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
23/12/2025 37,400 0 (0%) 7 0.26 0 0 37,400 43,000 31,800
22/12/2025 37,300 -0.2 (-0.53%) 210 7.85 0 0 37,500 43,100 31,900
19/12/2025 37,500 0 (0%) 1,004 37.62 0 0 37,500 43,100 31,900
18/12/2025 39,000 1.1 (2.9%) 611 23.81 0 0 37,900 43,500 32,300
17/12/2025 37,900 0 (0%) 65 2.46 0 0 37,900 43,500 32,300
16/12/2025 37,300 -1.2 (-3.12%) 1,003 37.98 0 0 38,500 44,200 32,800
15/12/2025 38,500 0 (0%) 2 0.08 0 0 38,500 44,200 32,800
12/12/2025 38,100 -0.8 (-2.06%) 809 31.11 0 0 38,900 44,700 33,100
11/12/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
10/12/2025 38,900 1.4 (3.73%) 105 4.08 0 0 37,500 43,100 31,900
09/12/2025 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
08/12/2025 37,500 0 (0%) 3 0.12 0 0 37,500 43,100 31,900
05/12/2025 37,500 0 (0%) 109 4.09 0 0 37,500 43,100 31,900
04/12/2025 37,500 0.1 (0.27%) 701 26.29 0 0 37,400 43,000 31,800
03/12/2025 37,400 0 (0%) 46 1.77 0 0 37,400 43,000 31,800
02/12/2025 37,500 0.1 (0.27%) 2,098 78.47 0 0 37,400 43,000 31,800
01/12/2025 37,500 0.1 (0.27%) 453 16.77 0 0 37,400 43,000 31,800
28/11/2025 39,500 2.5 (6.76%) 2,100 78.48 0 0 37,000 42,500 31,500
27/11/2025 37,000 0.3 (0.82%) 3,009 111.19 0 0 36,700 42,200 31,200

Historical Data-ko - BSC

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