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 41,000 -0.8 (-1.91%) 200 8.45 0 0 41,800 44,700 38,900
06/05/2026 41,800 0 (0%) 0 0 0 0 41,800 44,700 38,900
05/05/2026 41,800 -3.1 (-6.9%) 300 12.54 0 0 44,900 48,000 41,800
04/05/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
29/04/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
28/04/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
24/04/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
23/04/2026 44,900 2.9 (6.9%) 3,500 143.89 0 0 42,000 44,900 39,100
22/04/2026 42,000 0 (0%) 0 0 30,000 1,230 42,000 44,900 39,100
21/04/2026 42,000 1 (2.44%) 4,300 177.05 0 0 41,000 43,850 38,150
20/04/2026 41,000 0 (0%) 1,000 41 0 0 41,000 43,850 38,150
17/04/2026 41,000 0 (0%) 2,000 82 0 0 41,000 43,850 38,150
16/04/2026 41,000 0 (0%) 3,000 123 0 0 41,000 43,850 38,150
15/04/2026 41,000 0 (0%) 4,200 172.55 0 0 41,000 43,850 38,150
14/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
13/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
10/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
09/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
08/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
07/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
06/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
03/04/2026 41,000 -2.5 (-5.75%) 1,000 41 0 0 43,500 46,500 40,500
02/04/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
01/04/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
31/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
30/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
27/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
26/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
25/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
24/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
23/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
20/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
19/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
18/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
17/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
16/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
13/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
12/03/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
11/03/2026 43,500 0.75 (1.75%) 200 8.92 0 0 42,750 45,700 39,800
10/03/2026 42,750 0 (0%) 0 0 0 0 42,750 45,700 39,800
09/03/2026 42,750 -3.2 (-6.96%) 100 4.28 0 0 45,950 49,150 42,750
06/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
05/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
04/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
03/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
02/03/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
27/02/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
26/02/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
25/02/2026 45,950 0 (0%) 0 0 0 0 45,950 49,150 42,750
24/02/2026 45,950 2.95 (6.86%) 500 22.69 0 0 43,000 46,000 40,000
23/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
13/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
12/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
11/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
10/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
09/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
06/02/2026 43,000 1.3 (3.12%) 300 12.9 0 0 41,700 44,600 38,800
05/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
04/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
03/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
02/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
30/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
29/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
28/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
27/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
26/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
23/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
22/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
21/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
20/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
19/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
16/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
15/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
14/01/2026 41,700 0 (0%) 0 0 100,000 4,000 41,700 44,600 38,800
13/01/2026 41,700 -1.8 (-4.14%) 300 12.49 0 0 43,500 46,500 40,500
12/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
09/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
08/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
07/01/2026 43,500 2.5 (6.1%) 1,800 72.35 0 0 41,000 43,850 38,150
06/01/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
05/01/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
31/12/2025 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
30/12/2025 41,000 -1 (-2.38%) 3,000 123 0 0 42,000 44,900 39,100
29/12/2025 42,000 -3 (-6.67%) 4,000 168 0 0 45,000 48,150 41,850
26/12/2025 45,000 1 (2.27%) 4,100 168.5 0 0 44,000 47,050 40,950
25/12/2025 44,000 0 (0%) 4,600 189.9 0 0 44,000 47,050 40,950
24/12/2025 44,000 0.5 (1.15%) 1,000 44 0 0 43,500 46,500 40,500
23/12/2025 43,500 -1.5 (-3.33%) 3,500 150.75 0 0 45,000 48,150 41,850
22/12/2025 45,000 -2 (-4.26%) 1,000 45 0 0 47,000 50,200 43,750
19/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
18/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
17/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
16/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
15/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
12/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
11/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
10/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
09/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
08/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
05/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
04/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
03/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
02/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
01/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
28/11/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
27/11/2025 47,000 0.65 (1.4%) 300 14.1 0 0 46,350 49,550 43,150
26/11/2025 46,350 0 (0%) 200 9.27 0 0 46,350 49,550 43,150
25/11/2025 46,350 0 (0%) 0 0 0 0 46,350 49,550 43,150
24/11/2025 46,350 0 (0%) 0 0 0 0 46,350 49,550 43,150
21/11/2025 46,350 0 (0%) 0 0 0 0 46,350 49,550 43,150
20/11/2025 47,600 0.1 (0.21%) 200 9.52 0 0 47,500 50,800 44,200
19/11/2025 47,500 0 (0%) 0 0 0 0 47,500 50,800 44,200
18/11/2025 47,500 0 (0%) 0 0 0 0 47,500 50,800 44,200
17/11/2025 47,500 0.5 (1.06%) 4,000 190 0 0 47,000 50,200 43,750
14/11/2025 47,000 -0.5 (-1.05%) 3,000 141 0 0 47,500 50,800 44,200
13/11/2025 47,500 -1.5 (-3.06%) 1,000 47.5 0 0 49,000 52,400 45,600
12/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
11/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
10/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
07/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600

Historical Data-ko - BSC

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