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
29/05/2026 35,900 -1 (-2.71%) 1,900 68.21 0 0 36,900 42,400 31,400
28/05/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
27/05/2026 36,900 1.9 (5.43%) 100 3.69 0 0 35,000 40,200 29,800
26/05/2026 35,000 -5.9 (-14.43%) 100 3.5 0 0 40,900 47,000 34,800
25/05/2026 40,900 0 (0%) 1 0.04 0 0 40,900 47,000 34,800
22/05/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
21/05/2026 40,900 0 (0%) 1 0.04 0 0 40,900 47,000 34,800
20/05/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
19/05/2026 42,000 5.4 (14.75%) 7,000 286.2 0 0 36,600 42,000 31,200
18/05/2026 36,600 -6.4 (-14.88%) 200 7.32 0 0 43,000 49,400 36,600
15/05/2026 43,000 5.5 (14.67%) 100 4.3 3,609,700 123,632.92 37,500 43,100 31,900
14/05/2026 37,500 0 (0%) 0 0 3,048,000 108,790.8 37,500 43,100 31,900
13/05/2026 38,400 0.6 (1.59%) 300 11.25 2,652,000 93,884.8 37,800 43,400 32,200
12/05/2026 39,900 -2 (-4.77%) 200 7.56 0 0 41,900 48,100 35,700
11/05/2026 41,900 5.3 (14.48%) 100 4.19 0 0 36,600 42,000 31,200
08/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
07/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
06/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
05/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
04/05/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
29/04/2026 36,600 4.5 (14.02%) 100 3.66 0 0 32,100 36,900 27,300
28/04/2026 32,000 -4.9 (-13.28%) 700 22.45 0 0 36,900 42,400 31,400
24/04/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
23/04/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
22/04/2026 36,900 0.5 (1.37%) 100 3.69 0 0 36,400 41,800 31,000
21/04/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
20/04/2026 36,400 0 (0%) 1 0.04 0 0 36,400 41,800 31,000
17/04/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
16/04/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
15/04/2026 36,400 1.4 (4%) 100 3.64 0 0 35,000 40,200 29,800
14/04/2026 35,900 1.4 (4.06%) 400 13.98 0 0 34,500 39,600 29,400
13/04/2026 34,500 -2.2 (-5.99%) 203 7. 0 0 36,700 42,200 31,200
10/04/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
09/04/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
08/04/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
07/04/2026 36,700 1.7 (4.86%) 100 3.67 0 0 35,000 40,200 29,800
06/04/2026 35,000 -1.7 (-4.63%) 2,000 70 0 0 36,700 42,200 31,200
03/04/2026 36,700 0 (0%) 3 0.11 0 0 36,700 42,200 31,200
02/04/2026 36,700 1.6 (4.56%) 100 3.67 0 0 35,100 40,300 29,900
01/04/2026 35,000 0 (0%) 5,600 196.72 0 0 35,000 40,200 29,800
31/03/2026 35,000 2 (6.06%) 5,000 175 0 0 33,000 37,900 28,100
30/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
27/03/2026 33,000 0 (0%) 101 3.33 0 0 33,000 37,900 28,100
26/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
25/03/2026 33,000 -2 (-5.71%) 1,000 33.01 0 0 35,000 40,200 29,800
24/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
23/03/2026 35,000 -1.9 (-5.15%) 200 7 0 0 36,900 42,400 31,400
20/03/2026 36,900 0.1 (0.27%) 1,100 40.59 0 0 36,800 42,300 31,300
19/03/2026 36,800 3.7 (11.18%) 100 3.68 0 0 33,100 38,000 28,200
18/03/2026 33,100 0.8 (2.48%) 500 16.55 0 0 32,300 37,100 27,500
17/03/2026 32,300 0 (0%) 1 0.03 0 0 32,300 37,100 27,500
16/03/2026 32,300 0.1 (0.31%) 500 16.16 0 0 32,200 37,000 27,400
13/03/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
12/03/2026 32,200 -4.7 (-12.74%) 100 3.22 0 0 36,900 42,400 31,400
11/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
10/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
09/03/2026 36,900 0 (0%) 700 25.83 0 0 36,900 42,400 31,400
06/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
05/03/2026 36,900 4.8 (14.95%) 2,001 73.84 0 0 32,100 36,900 27,300
04/03/2026 32,100 -3.1 (-8.81%) 100 3.21 0 0 35,200 40,400 30,000
03/03/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
02/03/2026 35,200 -1.6 (-4.35%) 1,001 35.24 0 0 36,800 42,300 31,300
27/02/2026 36,800 -0.8 (-2.13%) 300 11.05 0 0 37,600 43,200 32,000
26/02/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
25/02/2026 37,600 -0.1 (-0.27%) 300 11.29 0 0 37,700 43,300 32,100
24/02/2026 37,700 -3.2 (-7.82%) 200 7.54 0 0 40,900 47,000 34,800
23/02/2026 40,900 0 (0%) 1 0.04 0 0 40,900 47,000 34,800
13/02/2026 40,900 3.2 (8.49%) 100 4.09 0 0 37,700 43,300 32,100
12/02/2026 37,700 0 (0%) 0 0 0 0 37,700 43,300 32,100
11/02/2026 37,700 -1.2 (-3.08%) 100 3.77 0 0 38,900 44,700 33,100
10/02/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
09/02/2026 38,900 1.5 (4.01%) 100 3.89 0 0 37,400 43,000 31,800
06/02/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
05/02/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
04/02/2026 37,400 -0.1 (-0.27%) 300 11.22 0 0 37,500 43,100 31,900
03/02/2026 37,500 -2.4 (-6.02%) 200 7.5 0 0 39,900 45,800 34,000
02/02/2026 39,900 1.2 (3.1%) 100 3.99 0 0 38,700 44,500 32,900
30/01/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
29/01/2026 38,700 2.4 (6.61%) 100 3.87 0 0 36,300 41,700 30,900
28/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
27/01/2026 36,300 0 (0%) 2,700 98.01 0 0 36,300 41,700 30,900
26/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
23/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
22/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
21/01/2026 36,300 4.7 (14.87%) 7,000 254.1 0 0 31,600 36,300 26,900
20/01/2026 31,600 -5.3 (-14.36%) 100 3.16 0 0 36,900 42,400 31,400
19/01/2026 36,900 0 (0%) 100 3.69 0 0 36,900 42,400 31,400
16/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
15/01/2026 36,900 4.8 (14.95%) 1,000 36.9 0 0 32,100 36,900 27,300
14/01/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
13/01/2026 32,100 -4.9 (-13.24%) 100 3.21 0 0 37,000 42,500 31,500
12/01/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
09/01/2026 37,000 0.1 (0.27%) 1,100 40.7 0 0 36,900 42,400 31,400
08/01/2026 37,000 0.7 (1.93%) 900 33.25 0 0 36,300 41,700 30,900
07/01/2026 36,300 0 (0%) 500 18.15 0 0 36,300 41,700 30,900
06/01/2026 36,300 4.7 (14.87%) 1,008 36.59 0 0 31,600 36,300 26,900
05/01/2026 31,600 -5.4 (-14.59%) 300 9.48 0 0 37,000 42,500 31,500
31/12/2025 37,000 0 (0%) 5,100 188.7 0 0 37,000 42,500 31,500
30/12/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
29/12/2025 37,000 0.9 (2.49%) 200 7.4 0 0 36,100 41,500 30,700
26/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
25/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
24/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
23/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
22/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
19/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
18/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
17/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
16/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
15/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
12/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
11/12/2025 36,200 0 (0%) 1,000 36.1 0 0 36,200 41,600 30,800
10/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
09/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
08/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
05/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
04/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
03/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
02/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
01/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800

Historical Data-ko - BSC

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