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
07/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
06/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
05/05/2026 43,500 -0.5 (-1.14%) 6,400 276.15 0 0 44,000 50,600 37,400
04/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
29/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
28/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
24/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
23/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
22/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
21/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
17/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
16/04/2026 44,000 0 (0%) 4,400 193.6 0 0 44,000 50,600 37,400
15/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/04/2026 44,000 0.1 (0.23%) 3,500 154 0 0 43,900 50,400 37,400
13/04/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
10/04/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
09/04/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
08/04/2026 43,900 0 (0%) 1,700 74.63 0 0 43,900 50,400 37,400
07/04/2026 44,200 0 (0%) 1,900 83.32 0 0 44,200 50,800 37,600
06/04/2026 44,200 0 (0%) 4,000 176.8 0 0 44,200 50,800 37,600
03/04/2026 44,200 0 (0%) 2,400 106.08 0 0 44,200 50,800 37,600
02/04/2026 44,400 0.3 (0.68%) 2,400 105.99 0 0 44,100 50,700 37,500
01/04/2026 44,100 0 (0%) 3,100 136.71 0 0 44,100 50,700 37,500
31/03/2026 44,100 0 (0%) 1,300 57.33 0 0 44,100 50,700 37,500
30/03/2026 44,500 0.5 (1.14%) 2,700 119.05 0 0 44,000 50,600 37,400
27/03/2026 44,300 0.3 (0.68%) 4,000 176.18 0 0 44,000 50,600 37,400
26/03/2026 44,000 -0.1 (-0.23%) 4,400 193.6 0 0 44,100 50,700 37,500
25/03/2026 44,100 0 (0%) 3,100 136.71 0 0 44,100 50,700 37,500
24/03/2026 44,100 0 (0%) 2,900 127.89 0 0 44,100 50,700 37,500
23/03/2026 44,500 0.5 (1.14%) 3,100 136.7 0 0 44,000 50,600 37,400
20/03/2026 44,000 0 (0%) 2,400 105.6 0 0 44,000 50,600 37,400
19/03/2026 44,000 0 (0%) 3,400 149.6 0 0 44,000 50,600 37,400
18/03/2026 44,000 0 (0%) 2,200 96.8 0 0 44,000 50,600 37,400
17/03/2026 44,000 0 (0%) 3,500 154 0 0 44,000 50,600 37,400
16/03/2026 44,000 -0.3 (-0.68%) 3,000 132 0 0 44,300 50,900 37,700
13/03/2026 44,300 0 (0%) 1,900 84.17 0 0 44,300 50,900 37,700
12/03/2026 44,300 0 (0%) 3,500 155.05 0 0 44,300 50,900 37,700
11/03/2026 44,500 0.3 (0.68%) 3,400 150.55 0 0 44,200 50,800 37,600
10/03/2026 44,200 0 (0%) 1,600 70.72 0 0 44,200 50,800 37,600
09/03/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
06/03/2026 44,500 0.5 (1.14%) 4,700 207.95 0 0 44,000 50,600 37,400
05/03/2026 44,000 0 (0%) 2,200 96.8 0 0 44,000 50,600 37,400
04/03/2026 44,000 -1 (-2.22%) 4,600 202.4 0 0 45,000 51,700 38,300
03/03/2026 45,000 0 (0%) 3,900 175.5 0 0 45,000 51,700 38,300
02/03/2026 45,000 0 (0%) 2,500 112.5 0 0 45,000 51,700 38,300
27/02/2026 45,000 0 (0%) 4,500 202.5 0 0 45,000 51,700 38,300
26/02/2026 45,000 0.5 (1.12%) 4,200 189 0 0 44,500 51,100 37,900
25/02/2026 44,500 0 (0%) 4,000 178 0 0 44,500 51,100 37,900
24/02/2026 44,500 0.5 (1.14%) 3,300 146.85 0 0 44,000 50,600 37,400
23/02/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
13/02/2026 44,000 0 (0%) 3,500 154 0 0 44,000 50,600 37,400
12/02/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
11/02/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/02/2026 44,000 0 (0%) 3,900 171.6 0 0 44,000 50,600 37,400
09/02/2026 44,000 0 (0%) 2,900 127.6 0 0 44,000 50,600 37,400
06/02/2026 44,000 0 (0%) 2,900 127.6 0 0 44,000 50,600 37,400
05/02/2026 44,000 0 (0%) 2,500 110 0 0 44,000 50,600 37,400
04/02/2026 44,000 0 (0%) 5,000 220 0 0 44,000 50,600 37,400
03/02/2026 44,000 0 (0%) 1,300 57.2 0 0 44,000 50,600 37,400
02/02/2026 44,000 -0.3 (-0.68%) 1,900 83.6 0 0 44,300 50,900 37,700
30/01/2026 44,300 0 (0%) 3,300 146.19 0 0 44,300 50,900 37,700
29/01/2026 44,300 0 (0%) 4,300 190.49 0 0 44,300 50,900 37,700
28/01/2026 44,500 0.3 (0.68%) 4,500 199.41 0 0 44,200 50,800 37,600
27/01/2026 44,200 0 (0%) 1,900 83.98 0 0 44,200 50,800 37,600
26/01/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
23/01/2026 44,500 0.4 (0.91%) 3,000 132.54 0 0 44,100 50,700 37,500
22/01/2026 44,100 0 (0%) 3,500 154.35 0 0 44,100 50,700 37,500
21/01/2026 44,100 0 (0%) 4,300 189.63 0 0 44,100 50,700 37,500
20/01/2026 44,300 0.3 (0.68%) 4,500 198.33 0 0 44,000 50,600 37,400
19/01/2026 44,000 0.1 (0.23%) 6,500 285.69 0 0 43,900 50,400 37,400
16/01/2026 44,000 0 (0%) 4,800 210.89 0 0 44,000 50,600 37,400
15/01/2026 44,000 0.5 (1.15%) 1,700 74.8 0 0 43,500 50,000 37,000
14/01/2026 43,500 -0.5 (-1.14%) 3,400 147.9 0 0 44,000 50,600 37,400
13/01/2026 44,000 0.2 (0.46%) 4,500 198 0 0 43,800 50,300 37,300
12/01/2026 44,000 0.3 (0.69%) 5,700 249.75 0 0 43,700 50,200 37,200
09/01/2026 43,700 0 (0%) 3,700 161.69 0 0 43,700 50,200 37,200
08/01/2026 43,700 0 (0%) 3,400 148.58 0 0 43,700 50,200 37,200
07/01/2026 43,700 0 (0%) 3,900 170.43 0 0 43,700 50,200 37,200
06/01/2026 43,700 0 (0%) 4,100 179.17 0 0 43,700 50,200 37,200
05/01/2026 43,700 0 (0%) 3,300 144.21 0 0 43,700 50,200 37,200
31/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
30/12/2025 44,000 0.5 (1.15%) 4,500 196.45 0 0 43,500 50,000 37,000
29/12/2025 43,500 -0.2 (-0.46%) 4,800 208.8 0 0 43,700 50,200 37,200
26/12/2025 44,000 0.4 (0.92%) 5,000 218.56 0 0 43,600 50,100 37,100
25/12/2025 43,800 0.3 (0.69%) 3,600 156.93 0 0 43,500 50,000 37,000
24/12/2025 43,500 0.1 (0.23%) 1,700 73.95 0 0 43,400 49,900 36,900
23/12/2025 43,500 0.2 (0.46%) 4,600 199.6 0 0 43,300 49,700 36,900
22/12/2025 43,300 0 (0%) 2,900 125.57 0 0 43,300 49,700 36,900
19/12/2025 43,400 0.3 (0.7%) 4,800 207.6 0 0 43,100 49,500 36,700
18/12/2025 43,200 0.2 (0.47%) 5,200 224.02 0 0 43,000 49,400 36,600
17/12/2025 43,000 -0.1 (-0.23%) 3,200 137.6 0 0 43,100 49,500 36,700
16/12/2025 43,300 0.3 (0.7%) 4,200 181.11 0 0 43,000 49,400 36,600
15/12/2025 43,000 0 (0%) 3,400 146.2 0 0 43,000 49,400 36,600
12/12/2025 43,000 0.1 (0.23%) 5,400 232.2 0 0 42,900 49,300 36,500
11/12/2025 43,000 0.2 (0.47%) 5,400 231.66 0 0 42,800 49,200 36,400
10/12/2025 43,000 0 (0%) 7,500 321.15 0 0 43,000 49,400 36,600
09/12/2025 43,000 -0.5 (-1.15%) 3,600 154.8 0 0 43,500 50,000 37,000
08/12/2025 43,500 0.5 (1.16%) 4,100 178.35 0 0 43,000 49,400 36,600
05/12/2025 43,000 -0.5 (-1.15%) 4,200 180.6 0 0 43,500 50,000 37,000
04/12/2025 43,500 0.6 (1.4%) 5,500 239.25 0 0 42,900 49,300 36,500
03/12/2025 43,000 0.2 (0.47%) 4,000 171.64 0 0 42,800 49,200 36,400
02/12/2025 43,000 0.5 (1.18%) 5,000 213.85 0 0 42,500 48,800 36,200
01/12/2025 42,500 0 (0%) 5,500 233.75 0 0 42,500 48,800 36,200
28/11/2025 42,500 0 (0%) 3,700 157.25 0 0 42,500 48,800 36,200
27/11/2025 42,500 1 (2.41%) 2,100 89.25 0 0 41,500 47,700 35,300
26/11/2025 41,500 -0.7 (-1.66%) 2,300 95.45 0 0 42,200 48,500 35,900
25/11/2025 42,200 0 (0%) 2,200 92.84 0 0 42,200 48,500 35,900
24/11/2025 42,200 0.2 (0.48%) 2,600 109.72 0 0 42,000 48,300 35,700
21/11/2025 42,000 0 (0%) 400 16.8 0 0 42,000 48,300 35,700
20/11/2025 42,000 0.3 (0.72%) 2,100 88.2 0 0 41,700 47,900 35,500
19/11/2025 42,000 3 (7.69%) 6,000 250.25 0 0 39,000 44,800 33,200
18/11/2025 39,000 1 (2.63%) 2,500 97.5 0 0 38,000 43,700 32,300
17/11/2025 38,000 -4 (-9.52%) 2,100 79.8 0 0 42,000 48,300 35,700
14/11/2025 42,000 0.5 (1.2%) 2,200 92.4 0 0 41,500 47,700 35,300
13/11/2025 41,500 -0.5 (-1.19%) 4,400 182.6 0 0 42,000 48,300 35,700
12/11/2025 42,000 1 (2.44%) 2,300 96.6 0 0 41,000 47,100 34,900
11/11/2025 41,000 -1 (-2.38%) 600 24.6 0 0 42,000 48,300 35,700
10/11/2025 42,000 2 (5%) 100 4.2 0 0 40,000 46,000 34,000
07/11/2025 40,000 0 (0%) 400 16 0 0 40,000 46,000 34,000

Historical Data-ko - BSC

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