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
24/02/2026 35,700 -0.2 (-0.56%) 800 28.66 0 0 35,900 38,400 33,400
23/02/2026 35,900 0.4 (1.13%) 1,900 69.05 0 0 35,500 37,950 33,050
16/02/2026 35,500 0 (0%) 0 0 0 0 35,500 0 0
13/02/2026 35,500 0 (0%) 0 0 0 0 35,500 37,950 33,050
12/02/2026 35,500 0.4 (1.14%) 200 7.06 0 0 35,100 37,550 32,650
11/02/2026 35,100 0 (0%) 600 21.06 0 0 35,100 37,550 32,650
10/02/2026 35,100 -0.5 (-1.4%) 3,600 126.7 0 0 35,600 38,050 33,150
09/02/2026 35,600 0.3 (0.85%) 900 32.04 0 0 35,300 37,750 32,850
06/02/2026 35,300 0.05 (0.14%) 4,200 148.26 0 0 35,250 37,700 32,800
05/02/2026 35,250 -0.95 (-2.62%) 1,800 63.5 0 0 36,200 38,700 33,700
04/02/2026 36,200 0.15 (0.42%) 100 3.62 0 0 36,050 38,550 33,550
03/02/2026 36,050 0 (0%) 5,500 196.61 0 0 36,050 38,550 33,550
02/02/2026 36,050 0.05 (0.14%) 100 3.61 0 0 36,000 38,500 33,500
30/01/2026 36,000 0 (0%) 400 14.4 0 0 36,000 38,500 33,500
29/01/2026 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
28/01/2026 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
27/01/2026 36,000 -0.45 (-1.23%) 1,600 57.95 0 0 36,450 39,000 33,900
26/01/2026 36,450 0 (0%) 100 3.65 0 0 36,450 39,000 33,900
23/01/2026 36,450 0.45 (1.25%) 900 32.6 0 0 36,000 38,500 33,500
22/01/2026 36,000 0 (0%) 1,000 36 0 0 36,000 38,500 33,500
21/01/2026 36,000 -0.5 (-1.37%) 1,200 43.2 0 0 36,500 39,050 33,950
20/01/2026 36,500 0.4 (1.11%) 1,500 54.5 0 0 36,100 38,600 33,600
19/01/2026 36,100 0 (0%) 0 0 0 0 36,100 38,600 33,600
16/01/2026 36,100 0.1 (0.28%) 2,300 83.75 0 0 36,000 38,500 33,500
15/01/2026 36,000 0.5 (1.41%) 600 21.6 0 0 35,500 37,950 33,050
14/01/2026 35,500 0.1 (0.28%) 200 7.11 0 0 35,400 37,850 32,950
13/01/2026 35,400 0 (0%) 0 0 0 0 35,400 37,850 32,950
12/01/2026 35,400 0 (0%) 200 7.08 0 0 35,400 37,850 32,950
09/01/2026 35,400 -0.55 (-1.53%) 1,800 64.07 0 0 35,950 38,450 33,450
08/01/2026 35,950 0 (0%) 0 0 0 0 35,950 38,450 33,450
07/01/2026 35,950 -0.05 (-0.14%) 1,900 67.11 0 0 36,000 38,500 33,500
06/01/2026 36,000 0 (0%) 1,000 35.68 0 0 36,000 38,500 33,500
05/01/2026 36,000 0.8 (2.27%) 500 18 0 0 35,200 37,650 32,750
31/12/2025 35,200 0 (0%) 12,600 444.72 0 0 35,200 37,650 32,750
30/12/2025 35,200 -0.2 (-0.56%) 10,100 355.66 0 0 35,400 37,850 32,950
29/12/2025 35,400 0.3 (0.85%) 3,000 106.45 0 0 35,100 37,550 32,650
26/12/2025 35,100 -1.6 (-4.36%) 2,300 83.03 0 0 36,700 39,250 34,150
25/12/2025 36,700 0.7 (1.94%) 1,100 40.37 0 0 36,000 38,500 33,500
24/12/2025 36,000 0 (0%) 900 32.4 0 0 36,000 38,500 33,500
23/12/2025 36,000 0 (0%) 3,000 108 0 0 36,000 38,500 33,500
22/12/2025 36,000 0 (0%) 2,000 72 0 0 36,000 38,500 33,500
19/12/2025 36,000 -0.9 (-2.44%) 300 10.96 0 0 36,900 39,450 34,350
18/12/2025 36,900 0.9 (2.5%) 400 14.76 0 0 36,000 38,500 33,500
17/12/2025 36,000 -1.9 (-5.01%) 3,900 140.4 0 0 37,900 40,550 35,250
16/12/2025 37,900 1.9 (5.28%) 300 11.27 0 0 36,000 38,500 33,500
15/12/2025 36,000 -0.9 (-2.44%) 3,800 139.04 0 0 36,900 39,450 34,350
12/12/2025 36,900 -0.1 (-0.27%) 1,600 59.04 0 0 37,000 39,550 34,450
11/12/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
10/12/2025 37,000 0 (0%) 1,000 37 0 0 37,000 39,550 34,450
09/12/2025 37,000 -0.4 (-1.07%) 2,000 74 0 0 37,400 40,000 34,800
08/12/2025 37,400 -0.5 (-1.32%) 200 7.49 0 0 37,900 40,550 35,250
05/12/2025 37,900 0 (0%) 0 0 0 0 37,900 40,550 35,250
04/12/2025 37,900 1.25 (3.41%) 3,700 139.78 0 0 36,650 39,200 34,100
03/12/2025 37,650 -0.35 (-0.92%) 300 11.37 0 0 38,000 40,650 35,350
02/12/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
01/12/2025 38,000 0.1 (0.26%) 700 26.58 0 0 37,900 40,550 35,250
28/11/2025 37,900 0.2 (0.53%) 100 3.79 0 0 37,700 40,300 35,100
27/11/2025 37,700 -0.05 (-0.13%) 2,000 75.4 0 0 37,750 40,350 35,150
26/11/2025 37,750 0 (0%) 200 7.59 0 0 37,750 40,350 35,150
25/11/2025 37,750 0 (0%) 200 7.55 0 0 37,750 40,350 35,150
24/11/2025 37,750 0 (0%) 2,000 75.5 0 0 37,750 40,350 35,150
21/11/2025 37,750 -0.05 (-0.13%) 500 18.98 0 0 37,800 40,400 35,200
20/11/2025 37,800 0 (0%) 0 0 0 0 37,800 40,400 35,200
19/11/2025 37,800 0 (0%) 100 3.78 0 0 37,800 40,400 35,200
18/11/2025 37,800 0 (0%) 0 0 0 0 37,800 40,400 35,200
17/11/2025 37,800 -0.3 (-0.79%) 3,700 141.33 0 0 38,100 40,750 35,450
14/11/2025 38,100 0 (0%) 0 0 0 0 38,100 40,750 35,450
13/11/2025 38,100 0.1 (0.26%) 3,100 117.9 0 0 38,000 40,650 35,350
12/11/2025 38,000 0.2 (0.53%) 2,200 83.62 0 0 37,800 40,400 35,200
11/11/2025 37,800 -0.2 (-0.53%) 1,300 49.2 0 0 38,000 40,650 35,350
10/11/2025 38,000 0 (0%) 100 3.8 0 0 38,000 40,650 35,350
07/11/2025 38,000 0.4 (1.06%) 4,200 159.08 0 0 37,600 40,200 35,000
06/11/2025 37,600 0.05 (0.13%) 100 3.76 0 0 37,550 40,150 34,950
05/11/2025 37,550 -0.05 (-0.13%) 600 22.78 0 0 37,600 40,200 35,000
04/11/2025 37,600 0 (0%) 200 7.52 0 0 37,600 40,200 35,000
03/11/2025 37,600 -0.4 (-1.05%) 600 22.6 0 0 38,000 40,650 35,350
31/10/2025 38,000 -0.25 (-0.65%) 200 7.56 0 0 38,250 40,900 35,600
30/10/2025 38,250 0.25 (0.66%) 1,400 53.43 0 0 38,000 40,650 35,350
29/10/2025 38,000 0.05 (0.13%) 1,300 49.37 0 0 37,950 40,600 35,300
28/10/2025 37,950 0.4 (1.07%) 1,200 45.36 0 0 37,550 40,150 34,950
27/10/2025 37,550 0.05 (0.13%) 300 11.27 0 0 37,500 40,100 34,900
24/10/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
23/10/2025 37,500 -0.7 (-1.83%) 100 3.75 0 0 38,200 40,850 35,550
22/10/2025 38,200 0.25 (0.66%) 300 11.46 0 0 37,950 40,600 35,300
21/10/2025 37,950 0.2 (0.53%) 200 7.59 0 0 37,750 40,350 35,150
20/10/2025 37,750 0 (0%) 4,900 185.1 0 0 37,750 40,350 35,150
17/10/2025 37,750 -0.15 (-0.4%) 2,600 98.46 0 0 37,900 40,550 35,250
16/10/2025 37,900 -0.1 (-0.26%) 3,100 117.49 0 0 38,000 40,650 35,350
15/10/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
14/10/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
13/10/2025 38,000 0.1 (0.26%) 11,700 445.15 0 0 37,900 40,550 35,250
10/10/2025 37,900 -0.1 (-0.26%) 6,800 258.23 0 0 38,000 40,650 35,350
09/10/2025 38,000 0 (0%) 6,000 228 0 0 38,000 40,650 35,350
08/10/2025 38,000 0 (0%) 8,100 307.8 0 0 38,000 40,650 35,350
07/10/2025 38,000 0 (0%) 900 34.34 0 0 38,000 40,650 35,350
06/10/2025 38,000 0 (0%) 3,000 114.61 0 0 38,000 40,650 35,350
03/10/2025 38,000 0.2 (0.53%) 2,400 90.96 0 0 37,800 40,400 35,200
02/10/2025 37,800 0 (0%) 2,200 83.16 0 0 37,800 40,400 35,200
01/10/2025 37,800 -0.2 (-0.53%) 8,400 318.78 0 0 38,000 40,650 35,350
30/09/2025 38,000 0.05 (0.13%) 3,300 124.32 0 0 37,950 40,600 35,300
29/09/2025 37,950 0.05 (0.13%) 5,500 208.75 0 0 37,900 40,550 35,250
26/09/2025 37,900 0 (0%) 0 0 0 0 37,900 40,550 35,250
25/09/2025 37,900 -0.1 (-0.26%) 900 34.03 0 0 38,000 40,650 35,350
24/09/2025 38,000 0.3 (0.8%) 500 18.82 0 0 37,700 40,300 35,100
23/09/2025 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
22/09/2025 37,700 0 (0%) 15,600 587.72 0 0 37,700 40,300 35,100
19/09/2025 37,700 -0.2 (-0.53%) 1,100 41.42 0 0 37,900 40,550 35,250
18/09/2025 37,900 0 (0%) 15,200 576.93 0 0 37,900 40,550 35,250
17/09/2025 37,900 0 (0%) 11,300 428.3 0 0 37,900 40,550 35,250
16/09/2025 37,900 -0.15 (-0.39%) 3,200 121.37 0 0 38,050 40,700 35,400
15/09/2025 38,050 0.05 (0.13%) 100 3.81 0 0 38,000 40,650 35,350
12/09/2025 38,000 0.2 (0.53%) 4,700 177.86 0 0 37,800 40,400 35,200
11/09/2025 37,800 0 (0%) 700 26.46 0 0 37,800 40,400 35,200
10/09/2025 37,800 0 (0%) 200 7.56 0 0 37,800 40,400 35,200
09/09/2025 37,800 -0.1 (-0.26%) 1,000 37.82 0 0 37,900 40,550 35,250
08/09/2025 37,900 -0.2 (-0.52%) 2,800 106.03 0 0 38,100 40,750 35,450
05/09/2025 38,100 0.15 (0.4%) 400 15.26 0 0 37,950 40,600 35,300
04/09/2025 37,950 0.3 (0.8%) 900 34.16 0 0 37,650 40,250 35,050
03/09/2025 37,650 0 (0%) 6,700 252.26 0 0 37,650 40,250 35,050
29/08/2025 37,650 -0.75 (-1.95%) 10,400 391.87 0 0 38,400 41,050 35,750
28/08/2025 38,400 0.75 (1.99%) 11,200 421.38 0 0 37,650 40,250 35,050
27/08/2025 37,650 -0.05 (-0.13%) 2,300 86.66 0 0 37,700 40,300 35,100
26/08/2025 37,700 -0.15 (-0.4%) 8,800 332.2 0 0 37,850 40,450 35,250
25/08/2025 37,850 0 (0%) 3,700 140.16 0 0 37,850 40,450 35,250

Historical Data-ko - BSC

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