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
08/05/2026 35,600 -2.65 (-6.93%) 400 15.12 0 0 38,250 40,900 35,600
07/05/2026 38,250 2.35 (6.55%) 2,300 77.79 0 0 35,900 38,400 33,400
06/05/2026 35,900 -2.65 (-6.87%) 1,000 36.3 0 0 38,550 41,200 35,900
05/05/2026 38,550 2.45 (6.79%) 100 3.86 0 0 36,100 38,600 33,600
04/05/2026 36,100 0 (0%) 1,000 36.1 0 0 36,100 38,600 33,600
29/04/2026 36,100 0 (0%) 0 0 0 0 36,100 38,600 33,600
28/04/2026 36,100 2.35 (6.96%) 2,300 73.32 0 0 33,750 36,100 31,400
24/04/2026 33,750 0 (0%) 100 3.38 0 0 33,750 36,100 31,400
23/04/2026 33,750 0 (0%) 200 6.75 0 0 33,750 36,100 31,400
22/04/2026 33,750 -2.4 (-6.64%) 100 3.38 0 0 36,150 38,650 33,650
21/04/2026 36,150 -2 (-5.24%) 1,800 72.98 0 0 38,150 40,800 35,500
20/04/2026 38,150 2.45 (6.86%) 3,200 119.63 0 0 35,700 38,150 33,250
17/04/2026 35,700 2.3 (6.89%) 300 10.71 0 0 33,400 35,700 31,100
16/04/2026 33,400 2.15 (6.88%) 300 9.61 0 0 31,250 33,400 29,100
15/04/2026 31,250 2 (6.84%) 1,100 34.38 0 0 29,250 31,250 27,250
14/04/2026 29,250 -1.4 (-4.57%) 1,000 31.28 0 0 30,650 32,750 28,550
13/04/2026 30,650 0.1 (0.33%) 300 9.4 0 0 30,550 32,650 28,450
10/04/2026 30,550 0 (0%) 800 24.23 0 0 30,550 32,650 28,450
09/04/2026 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
08/04/2026 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
07/04/2026 30,550 0.2 (0.66%) 500 16.04 0 0 30,350 32,450 28,250
06/04/2026 30,350 0 (0%) 0 0 0 0 30,350 32,450 28,250
03/04/2026 30,350 0 (0%) 100 3.04 0 0 30,350 32,450 28,250
02/04/2026 30,350 -2.15 (-6.62%) 100 3.04 0 0 32,500 34,750 30,250
01/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
31/03/2026 32,500 -2.4 (-6.88%) 100 3.25 0 0 34,900 37,300 32,500
30/03/2026 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
27/03/2026 34,900 -2.6 (-6.93%) 500 17.45 0 0 37,500 40,100 34,900
26/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
25/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
24/03/2026 37,500 0 (0%) 300 11.25 0 0 37,500 40,100 34,900
23/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
20/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
19/03/2026 37,500 0 (0%) 100 3.75 0 0 37,500 40,100 34,900
18/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
17/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
16/03/2026 37,500 0.5 (1.35%) 1,400 51.93 0 0 37,000 39,550 34,450
13/03/2026 37,000 0 (0%) 100 3.7 0 0 37,000 39,550 34,450
12/03/2026 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
11/03/2026 37,000 0 (0%) 200 7.4 0 0 37,000 39,550 34,450
10/03/2026 37,000 0.25 (0.68%) 400 14.8 0 0 36,750 39,300 34,200
09/03/2026 36,750 -0.05 (-0.14%) 100 3.68 0 0 36,800 39,350 34,250
06/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
05/03/2026 36,800 0 (0%) 100 3.68 0 0 36,800 39,350 34,250
04/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
03/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
02/03/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
27/02/2026 36,800 0 (0%) 100 3.68 0 0 36,800 39,350 34,250
26/02/2026 36,800 -2.7 (-6.84%) 500 18.4 0 0 39,500 42,250 36,750
25/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
24/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
23/02/2026 39,500 0 (0%) 100 3.95 0 0 39,500 42,250 36,750
13/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
12/02/2026 39,500 0 (0%) 700 26.87 0 0 39,500 42,250 36,750
11/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
10/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
09/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
06/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
05/02/2026 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
04/02/2026 39,500 -0.9 (-2.23%) 100 3.95 0 0 40,400 43,200 37,600
03/02/2026 40,400 0 (0%) 0 0 0 0 40,400 43,200 37,600
02/02/2026 40,400 2.6 (6.88%) 200 8.08 0 0 37,800 40,400 35,200
30/01/2026 37,800 -0.05 (-0.13%) 300 11.34 0 0 37,850 40,450 35,250
29/01/2026 37,850 -2.8 (-6.89%) 100 3.79 0 0 40,650 43,450 37,850
28/01/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
27/01/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
26/01/2026 40,650 2.65 (6.97%) 200 7.72 0 0 38,000 40,650 35,350
23/01/2026 38,000 -2.05 (-5.12%) 200 7.6 0 0 40,050 42,850 37,250
22/01/2026 40,050 -3 (-6.97%) 3,700 154.75 0 0 43,050 46,050 40,050
21/01/2026 43,050 -0.25 (-0.58%) 3,000 129.15 0 0 43,300 46,300 40,300
20/01/2026 43,300 2 (4.84%) 400 16.45 0 0 41,300 44,150 38,450
19/01/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
16/01/2026 41,300 -3.1 (-6.98%) 2,400 99.12 0 0 44,400 47,500 41,300
15/01/2026 44,400 0 (0%) 0 0 0 0 44,400 47,500 41,300
14/01/2026 44,400 -0.05 (-0.11%) 200 8.84 0 0 44,450 47,550 41,350
13/01/2026 44,450 0 (0%) 0 0 0 0 44,450 47,550 41,350
12/01/2026 44,450 2.85 (6.85%) 400 17.79 0 0 41,600 44,500 38,700
09/01/2026 41,600 0.05 (0.12%) 800 33.17 0 0 41,550 44,450 38,650
08/01/2026 41,550 2.65 (6.81%) 2,600 106.27 0 0 38,900 41,600 36,200
07/01/2026 38,900 0 (0%) 0 0 0 0 38,900 41,600 36,200
06/01/2026 38,900 0 (0%) 0 0 0 0 38,900 41,600 36,200
05/01/2026 38,900 0 (0%) 0 0 0 0 38,900 41,600 36,200
31/12/2025 38,900 0 (0%) 0 0 0 0 38,900 41,600 36,200
30/12/2025 38,900 0 (0%) 0 0 0 0 38,900 41,600 36,200
29/12/2025 38,900 1.7 (4.57%) 200 7.59 0 0 37,200 39,800 34,600
26/12/2025 37,200 2.25 (6.44%) 200 6.99 0 0 34,950 37,350 32,550
25/12/2025 34,950 -2.6 (-6.92%) 1,200 41.94 0 0 37,550 40,150 34,950
24/12/2025 37,550 2.1 (5.92%) 200 7.06 0 0 35,450 37,900 33,000
23/12/2025 35,450 2.25 (6.78%) 100 3.55 0 0 33,200 35,500 30,900
22/12/2025 33,200 -2.35 (-6.61%) 200 6.64 0 0 35,550 38,000 33,100
19/12/2025 35,550 2 (5.96%) 200 6.76 0 0 33,550 35,850 31,250
18/12/2025 33,550 0 (0%) 0 0 0 0 33,550 35,850 31,250
17/12/2025 33,550 2.15 (6.85%) 1,000 33.31 0 0 31,400 33,550 29,250
16/12/2025 31,400 -2.3 (-6.82%) 400 12.56 0 0 33,700 36,050 31,350
15/12/2025 33,700 2.15 (6.81%) 200 6.74 0 0 31,550 33,750 29,350
12/12/2025 31,550 -2.35 (-6.93%) 100 3.16 0 0 33,900 36,250 31,550
11/12/2025 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
10/12/2025 33,900 2.2 (6.94%) 100 3.39 0 0 31,700 33,900 29,500
09/12/2025 31,700 -0.95 (-2.91%) 300 9.61 0 0 32,650 34,900 30,400
08/12/2025 32,650 -2.25 (-6.45%) 100 3.27 0 0 34,900 37,300 32,500
05/12/2025 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
04/12/2025 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
03/12/2025 34,900 0 (0%) 200 6.74 0 0 34,900 37,300 32,500
02/12/2025 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
01/12/2025 34,900 0 (0%) 100 3.49 0 0 34,900 37,300 32,500
28/11/2025 34,900 2.05 (6.24%) 200 6.58 0 0 32,850 35,100 30,600
27/11/2025 32,850 0 (0%) 0 0 0 0 32,850 35,100 30,600
26/11/2025 32,850 0 (0%) 0 0 0 0 32,850 35,100 30,600
25/11/2025 32,850 0.05 (0.15%) 300 9.46 0 0 32,800 35,050 30,550
24/11/2025 32,800 -1.8 (-5.2%) 100 3.28 0 0 34,600 37,000 32,200
21/11/2025 34,600 -2.6 (-6.99%) 900 31.22 0 0 37,200 39,800 34,600
20/11/2025 37,200 2.3 (6.59%) 100 3.72 0 0 34,900 37,300 32,500
19/11/2025 34,900 2.2 (6.73%) 100 3.49 0 0 32,700 34,950 30,450
18/11/2025 32,700 -2.3 (-6.57%) 1,100 35.97 0 0 35,000 37,450 32,550
17/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
14/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
13/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
12/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
11/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
10/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550

Historical Data-ko - BSC

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