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
29/04/2026 33,050 0.05 (0.15%) 400 13.22 0 0 33,000 35,300 30,700
28/04/2026 33,000 -0.9 (-2.65%) 12,600 408.31 0 0 33,900 36,250 31,550
24/04/2026 33,900 0.3 (0.89%) 300 10.17 0 0 33,600 35,950 31,250
23/04/2026 33,600 -0.4 (-1.18%) 1,400 47.04 0 0 34,000 36,350 31,650
22/04/2026 34,000 0 (0%) 1,300 44.2 0 0 34,000 36,350 31,650
21/04/2026 35,000 -0.45 (-1.27%) 2,900 101.42 0 0 35,450 37,900 33,000
20/04/2026 35,450 0.55 (1.58%) 1,000 35.32 0 0 34,900 37,300 32,500
17/04/2026 34,900 0.1 (0.29%) 1,200 41.93 0 0 34,800 37,200 32,400
16/04/2026 34,800 -0.15 (-0.43%) 1,300 45.26 0 0 34,950 37,350 32,550
15/04/2026 34,950 0 (0%) 3,400 118.83 0 0 34,950 37,350 32,550
14/04/2026 34,950 0 (0%) 7,000 244.83 0 0 34,950 37,350 32,550
13/04/2026 34,950 0.15 (0.43%) 1,900 66.19 0 0 34,800 37,200 32,400
10/04/2026 34,800 -0.2 (-0.57%) 3,800 132.51 0 0 35,000 37,450 32,550
09/04/2026 35,000 0.2 (0.57%) 2,400 84 0 0 34,800 37,200 32,400
08/04/2026 34,800 0.1 (0.29%) 1,200 41.7 0 0 34,700 37,100 32,300
07/04/2026 34,700 0.1 (0.29%) 5,100 176.53 0 0 34,600 37,000 32,200
06/04/2026 34,600 0 (0%) 7,200 250.54 0 0 34,600 37,000 32,200
03/04/2026 34,600 -0.4 (-1.14%) 8,300 288.45 0 0 35,000 37,450 32,550
02/04/2026 35,000 0 (0%) 14,300 500.26 0 0 35,000 37,450 32,550
01/04/2026 35,000 -0.65 (-1.82%) 6,200 218.52 0 0 35,650 38,100 33,200
31/03/2026 35,650 0.4 (1.13%) 3,100 108.83 0 0 35,250 37,700 32,800
30/03/2026 35,250 -0.05 (-0.14%) 12,200 427.03 0 0 35,300 37,750 32,850
27/03/2026 35,300 -0.7 (-1.94%) 3,000 105.52 0 0 36,000 38,500 33,500
26/03/2026 36,000 0 (0%) 2,600 92.2 0 0 36,000 38,500 33,500
25/03/2026 36,000 1 (2.86%) 5,400 189.74 0 0 35,000 37,450 32,550
24/03/2026 35,000 0.1 (0.29%) 2,800 98.15 0 0 34,900 37,300 32,500
23/03/2026 34,900 -0.85 (-2.38%) 10,400 363.27 0 0 35,750 38,250 33,250
20/03/2026 35,750 0.45 (1.27%) 6,600 235.58 0 0 35,300 37,750 32,850
19/03/2026 35,300 -0.4 (-1.12%) 4,900 172.19 0 0 35,700 38,150 33,250
18/03/2026 35,700 0.5 (1.42%) 100 3.57 0 0 35,200 37,650 32,750
17/03/2026 35,200 -0.6 (-1.68%) 5,000 176 0 0 35,800 38,300 33,300
16/03/2026 35,800 -0.1 (-0.28%) 200 7.18 0 0 35,900 38,400 33,400
13/03/2026 35,900 -0.05 (-0.14%) 5,600 198.91 0 0 35,950 38,450 33,450
12/03/2026 35,950 -0.2 (-0.55%) 7,800 275.44 0 0 36,150 38,650 33,650
11/03/2026 36,150 -0.35 (-0.96%) 600 21.78 0 0 36,500 39,050 33,950
10/03/2026 36,500 1.55 (4.43%) 300 10.95 0 0 34,950 37,350 32,550
09/03/2026 34,950 -0.3 (-0.85%) 3,900 136.51 0 0 35,250 37,700 32,800
06/03/2026 35,250 -0.85 (-2.35%) 100 3.53 0 0 36,100 38,600 33,600
05/03/2026 36,100 0.1 (0.28%) 2,000 72.1 0 0 36,000 38,500 33,500
04/03/2026 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
03/03/2026 36,000 0 (0%) 200 7.2 0 0 36,000 38,500 33,500
02/03/2026 36,000 0 (0%) 1,600 57.6 0 0 36,000 38,500 33,500
27/02/2026 36,000 -0.2 (-0.55%) 900 32.48 0 0 36,200 38,700 33,700
26/02/2026 36,200 0.5 (1.4%) 200 7.24 0 0 35,700 38,150 33,250
25/02/2026 35,700 0 (0%) 0 0 0 0 35,700 38,150 33,250
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
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

Historical Data-ko - BSC

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