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
29/10/2026 38,900 0 (0%) 1 0.04 0 0 38,900 44,700 33,100
28/10/2026 38,900 0 (0%) 2,100 81.75 0 0 38,900 44,700 33,100
27/10/2026 39,000 0 (0%) 1,361 52.95 0 0 39,000 44,800 33,200
26/10/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
23/10/2026 39,000 0.5 (1.3%) 500 19.5 0 0 38,500 44,200 32,800
22/10/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
21/10/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
20/10/2026 39,000 -0.3 (-0.76%) 300 11.55 0 0 39,300 45,100 33,500
19/10/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
16/10/2026 39,300 0 (0%) 100 3.93 0 0 39,300 45,100 33,500
15/10/2026 39,300 0 (0%) 23 0.9 0 0 39,300 45,100 33,500
14/10/2026 39,300 -0.2 (-0.51%) 600 23.58 0 0 39,500 45,400 33,600
13/10/2026 39,500 0 (0%) 100 3.95 0 0 39,500 45,400 33,600
12/10/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
09/10/2026 39,500 0 (0%) 1,800 71.01 0 0 39,500 45,400 33,600
08/10/2026 39,500 -0.1 (-0.25%) 900 35.55 0 0 39,600 45,500 33,700
07/10/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
06/10/2026 39,800 0.3 (0.76%) 2,200 87.17 0 0 39,500 45,400 33,600
05/10/2026 39,500 0 (0%) 4,600 181.7 0 0 39,500 45,400 33,600
02/10/2026 39,500 0 (0%) 1,500 59.25 0 0 39,500 45,400 33,600
01/10/2026 39,500 0 (0%) 600 23.7 0 0 39,500 45,400 33,600
30/09/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
29/09/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
28/09/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
25/09/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
24/09/2026 39,500 0.5 (1.28%) 2,000 79 0 0 39,000 44,800 33,200
23/09/2026 39,000 -0.5 (-1.27%) 400 15.6 0 0 39,500 45,400 33,600
22/09/2026 39,500 0 (0%) 2,000 79 0 0 39,500 45,400 33,600
21/09/2026 39,800 0.3 (0.76%) 1,400 55.25 0 0 39,500 45,400 33,600
18/09/2026 39,500 0 (0%) 700 27.65 0 0 39,500 45,400 33,600
17/09/2026 39,500 0.2 (0.51%) 2,000 79 0 0 39,300 45,100 33,500
16/09/2026 39,500 0 (0%) 3,200 125.9 0 0 39,500 45,400 33,600
15/09/2026 39,500 0.2 (0.51%) 2,400 94.77 0 0 39,300 45,100 33,500
14/09/2026 39,000 -0.8 (-2.01%) 3,100 121.9 0 0 39,800 45,700 33,900
11/09/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
10/09/2026 39,800 0 (0%) 200 7.96 0 0 39,800 45,700 33,900
09/09/2026 39,800 0 (0%) 300 11.94 0 0 39,800 45,700 33,900
08/09/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
07/09/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
04/09/2026 39,800 -0.2 (-0.5%) 200 7.96 0 0 40,000 46,000 34,000
03/09/2026 40,000 0.5 (1.27%) 100 4 0 0 39,500 45,400 33,600
28/08/2026 39,500 0 (0%) 100 3.95 0 0 39,500 45,400 33,600
27/08/2026 39,500 0 (0%) 100 3.95 0 0 39,500 45,400 33,600
26/08/2026 39,500 0 (0%) 100 3.95 0 0 39,500 45,400 33,600
25/08/2026 39,500 -0.5 (-1.25%) 1,000 39.5 0 0 40,000 46,000 34,000
24/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
20/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/08/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
14/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
12/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
11/08/2026 40,000 0.5 (1.27%) 900 36 0 0 39,500 45,400 33,600
10/08/2026 39,500 0.5 (1.28%) 104 4.11 0 0 39,000 44,800 33,200
07/08/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/08/2026 39,000 0 (0%) 700 27.3 0 0 39,000 44,800 33,200
05/08/2026 38,100 -1.4 (-3.54%) 2,200 85.78 0 0 39,500 45,400 33,600
04/08/2026 39,500 0 (0%) 100 3.95 0 0 39,500 45,400 33,600
03/08/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
31/07/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
30/07/2026 39,500 1.5 (3.95%) 300 11.85 0 0 38,000 43,700 32,300
29/07/2026 38,000 -2 (-5%) 1,900 72.25 0 0 40,000 46,000 34,000
28/07/2026 40,000 0 (0%) 85 3.45 0 0 40,000 46,000 34,000
27/07/2026 40,000 0 (0%) 800 32 0 0 40,000 46,000 34,000
24/07/2026 40,000 1.5 (3.9%) 400 16 0 0 38,500 44,200 32,800
23/07/2026 39,000 0 (0%) 3,600 138.77 0 0 39,000 44,800 33,200
22/07/2026 39,000 0 (0%) 700 27.3 0 0 39,000 44,800 33,200
21/07/2026 39,000 -0.7 (-1.76%) 100 3.9 0 0 39,700 45,600 33,800
20/07/2026 39,700 -0.3 (-0.75%) 100 3.97 0 0 40,000 46,000 34,000
17/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
16/07/2026 40,000 1.5 (3.9%) 200 8 0 0 38,500 44,200 32,800
15/07/2026 38,300 0 (0%) 505 19.42 0 0 38,300 44,000 32,600
14/07/2026 38,200 -0.3 (-0.78%) 600 22.95 0 0 38,500 44,200 32,800
13/07/2026 38,500 0.3 (0.79%) 200 7.7 0 0 38,200 43,900 32,500
10/07/2026 38,200 -2.8 (-6.83%) 1,200 45.84 0 0 41,000 47,100 34,900
09/07/2026 41,000 1 (2.5%) 300 12.3 0 0 40,000 46,000 34,000
08/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/07/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
06/07/2026 40,000 0 (0%) 400 16 0 0 40,000 46,000 34,000
03/07/2026 39,500 -0.5 (-1.25%) 5,276 210.89 0 0 40,000 46,000 34,000
02/07/2026 40,000 1.8 (4.71%) 1,100 43.95 0 0 38,200 43,900 32,500
01/07/2026 39,400 0 (0%) 1,400 53.47 0 0 39,400 45,300 33,500
30/06/2026 39,400 0 (0%) 200 7.88 0 0 39,400 45,300 33,500
29/06/2026 39,500 -0.5 (-1.25%) 4,110 162.13 0 0 40,000 46,000 34,000
26/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/06/2026 40,000 0 (0%) 50 2.1 0 0 40,000 46,000 34,000
24/06/2026 40,000 0.5 (1.27%) 400 16 0 0 39,500 45,400 33,600
23/06/2026 39,500 0 (0%) 900 35.55 0 0 39,500 45,400 33,600
22/06/2026 39,500 -1.2 (-2.95%) 500 19.75 0 0 40,700 46,800 34,600
19/06/2026 40,700 0.5 (1.24%) 100 4.07 0 0 40,200 46,200 34,200
18/06/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
17/06/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
16/06/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
15/06/2026 40,000 0.2 (0.5%) 200 8.03 0 0 39,800 45,700 33,900
12/06/2026 39,800 -0.4 (-1.%) 200 7.96 0 0 40,200 46,200 34,200
11/06/2026 39,800 0 (0%) 261 10.53 0 0 39,800 45,700 33,900
10/06/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
09/06/2026 39,800 0 (0%) 400 15.92 0 0 39,800 45,700 33,900
08/06/2026 39,500 -0.2 (-0.5%) 800 31.81 0 0 39,700 45,600 33,800
05/06/2026 39,500 -1.5 (-3.66%) 3,000 119 0 0 41,000 47,100 34,900
04/06/2026 41,000 1.1 (2.76%) 200 8.2 0 0 39,900 45,800 34,000
03/06/2026 42,000 1.9 (4.74%) 500 21.2 0 0 40,100 46,100 34,100
02/06/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
01/06/2026 40,500 0.9 (2.27%) 11,300 453.17 0 0 39,600 45,500 33,700
29/05/2026 39,600 -1.3 (-3.18%) 21,601 855.4 0 0 40,900 47,000 34,800
28/05/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
27/05/2026 40,900 -0.2 (-0.49%) 100 4.09 0 0 41,100 47,200 35,000
26/05/2026 41,000 -0.5 (-1.2%) 1,200 49.3 0 0 41,500 47,700 35,300
25/05/2026 41,500 0 (0%) 200 8.3 0 0 41,500 47,700 35,300
22/05/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
21/05/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
20/05/2026 41,500 -0.8 (-1.89%) 100 4.15 0 0 42,300 48,600 36,000
19/05/2026 42,500 0.6 (1.43%) 3,600 152.12 0 0 41,900 48,100 35,700
18/05/2026 41,900 0.7 (1.7%) 100 4.19 0 0 41,200 47,300 35,100
15/05/2026 41,200 1.4 (3.52%) 200 8.24 0 0 39,800 45,700 33,900
14/05/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
13/05/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
12/05/2026 39,800 -0.7 (-1.73%) 1,900 75.62 0 0 40,500 46,500 34,500
11/05/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
08/05/2026 40,400 -0.1 (-0.25%) 1,300 52.62 0 0 40,500 46,500 34,500
07/05/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
06/05/2026 40,500 -0.5 (-1.22%) 900 36.46 0 0 41,000 47,100 34,900
05/05/2026 40,900 -0.3 (-0.73%) 1,600 65.54 0 0 41,200 47,300 35,100
04/05/2026 41,000 1.5 (3.8%) 1,200 49.4 0 0 39,500 45,400 33,600
29/04/2026 39,500 -2.3 (-5.5%) 500 19.75 0 0 41,800 48,000 35,600

Historical Data-ko - BSC

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