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
24/07/2026 36,850 0 (0%) 0 0 0 0 36,850 39,400 34,300
23/07/2026 36,850 0.35 (0.96%) 500 18.07 0 0 36,500 39,050 33,950
22/07/2026 36,500 0.05 (0.14%) 1,600 55.74 0 0 36,450 39,000 33,900
21/07/2026 36,450 1 (2.82%) 1,300 44.94 0 0 35,450 37,900 33,000
20/07/2026 35,450 -1.85 (-4.96%) 200 7.25 0 0 37,300 39,900 34,700
17/07/2026 37,300 -0.3 (-0.8%) 1,200 42.66 0 0 37,600 40,200 35,000
16/07/2026 37,600 -0.35 (-0.92%) 3,500 129.8 0 0 37,950 40,600 35,300
15/07/2026 37,950 1.55 (4.26%) 2,700 100.47 0 0 36,400 38,900 33,900
14/07/2026 36,400 -1.25 (-3.32%) 2,300 87.95 0 0 37,650 40,250 35,050
13/07/2026 37,650 0 (0%) 0 0 0 0 37,650 40,250 35,050
10/07/2026 37,650 0.1 (0.27%) 100 3.77 0 0 37,550 40,150 34,950
09/07/2026 37,550 -0.15 (-0.4%) 100 3.76 0 0 37,700 40,300 35,100
08/07/2026 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
07/07/2026 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
06/07/2026 37,700 0 (0%) 1,400 52.74 0 0 37,700 40,300 35,100
03/07/2026 37,700 0.9 (2.45%) 100 3.77 0 0 36,800 39,350 34,250
02/07/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
01/07/2026 36,800 -0.65 (-1.74%) 1,100 40.96 0 0 37,450 40,050 34,850
30/06/2026 37,450 0 (0%) 300 11.35 0 0 37,450 40,050 34,850
29/06/2026 37,450 -1.35 (-3.48%) 1,000 38.14 0 0 38,800 41,500 36,100
26/06/2026 38,800 0.5 (1.31%) 21,000 773.32 0 0 38,300 40,950 35,650
25/06/2026 38,300 -0.65 (-1.67%) 100 3.83 0 0 38,950 41,650 36,250
24/06/2026 38,950 0 (0%) 0 0 0 0 38,950 41,650 36,250
23/06/2026 38,950 -0.05 (-0.13%) 2,700 103.28 0 0 39,000 41,700 36,300
22/06/2026 39,000 0 (0%) 1,200 46.68 0 0 39,000 41,700 36,300
19/06/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
18/06/2026 39,000 0.4 (1.04%) 4,100 159.22 0 0 38,600 41,300 35,900
17/06/2026 38,600 -0.9 (-2.28%) 400 15.48 0 0 39,500 42,250 36,750
16/06/2026 39,500 0.8 (2.07%) 1,000 39.05 0 0 38,700 41,400 36,000
15/06/2026 38,700 -0.2 (-0.51%) 4,400 166.87 0 0 38,900 41,600 36,200
12/06/2026 38,900 -0.1 (-0.26%) 600 23.28 0 0 39,000 41,700 36,300
11/06/2026 39,000 0.55 (1.43%) 300 11.65 0 0 38,450 41,100 35,800
10/06/2026 38,450 0.05 (0.13%) 400 15.72 0 0 38,400 41,050 35,750
09/06/2026 38,400 -1.5 (-3.76%) 100 3.84 0 0 39,900 42,650 37,150
08/06/2026 39,900 -0.1 (-0.25%) 5,200 201.92 0 0 40,000 42,800 37,200
05/06/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
04/06/2026 40,000 0.2 (0.5%) 3,200 127.66 0 0 39,800 42,550 37,050
03/06/2026 39,800 -0.2 (-0.5%) 4,800 187.53 0 0 40,000 42,800 37,200
02/06/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
01/06/2026 40,000 0 (0%) 6,000 238.35 0 0 40,000 42,800 37,200
29/05/2026 40,000 1.5 (3.9%) 4,000 159.47 0 0 38,500 41,150 35,850
28/05/2026 38,500 -1.65 (-4.11%) 100 3.85 0 0 40,150 42,950 37,350
27/05/2026 40,150 0 (0%) 0 0 0 0 40,150 42,950 37,350
26/05/2026 40,150 -0.05 (-0.12%) 7,600 293.59 0 0 40,200 43,000 37,400
25/05/2026 40,200 0 (0%) 0 0 0 0 40,200 43,000 37,400
22/05/2026 40,200 -0.3 (-0.74%) 1,500 60.15 0 0 40,500 43,300 37,700
21/05/2026 40,500 0.6 (1.5%) 2,600 104.01 0 0 39,900 42,650 37,150
20/05/2026 39,900 -0.05 (-0.13%) 1,500 59.85 0 0 39,950 42,700 37,200
19/05/2026 39,950 1.15 (2.96%) 300 11.89 0 0 38,800 41,500 36,100
18/05/2026 38,800 -1.4 (-3.48%) 600 23.43 0 0 40,200 43,000 37,400
15/05/2026 40,200 0 (0%) 0 0 0 0 40,200 43,000 37,400
14/05/2026 40,200 0 (0%) 100 4.02 0 0 40,200 43,000 37,400
13/05/2026 40,200 -0.5 (-1.23%) 3,500 135.96 0 0 40,700 43,500 37,900
12/05/2026 40,700 0.9 (2.26%) 6,800 271.57 0 0 39,800 42,550 37,050
11/05/2026 39,800 -0.1 (-0.25%) 500 19.68 0 0 39,900 42,650 37,150
08/05/2026 39,900 0 (0%) 0 0 0 0 39,900 42,650 37,150
07/05/2026 39,900 -1.3 (-3.16%) 4,100 167.6 0 0 41,200 44,050 38,350
06/05/2026 41,200 -0.25 (-0.6%) 500 20.43 0 0 41,450 44,350 38,550
05/05/2026 41,450 1.45 (3.63%) 11,200 439.57 0 0 40,000 42,800 37,200
04/05/2026 40,000 -0.25 (-0.62%) 1,300 52.18 0 0 40,250 43,050 37,450
29/04/2026 40,250 -0.05 (-0.12%) 5,300 212.48 0 0 40,300 43,100 37,500
28/04/2026 40,300 0 (0%) 0 0 0 0 40,300 43,100 37,500
24/04/2026 40,300 -0.3 (-0.74%) 2,800 112.84 0 0 40,600 43,400 37,800
23/04/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
22/04/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
21/04/2026 40,600 0.1 (0.25%) 11,300 441.27 0 0 40,500 43,300 37,700
20/04/2026 40,500 0 (0%) 0 0 0 0 40,500 43,300 37,700
17/04/2026 40,500 0 (0%) 0 0 0 0 40,500 43,300 37,700
16/04/2026 40,500 0 (0%) 0 0 0 0 40,500 43,300 37,700
15/04/2026 40,500 0 (0%) 1,300 52.6 0 0 40,500 43,300 37,700
14/04/2026 40,500 -0.2 (-0.49%) 100 4.05 0 0 40,700 43,500 37,900
13/04/2026 40,700 1.7 (4.36%) 2,500 101.35 0 0 39,000 41,700 36,300
10/04/2026 39,000 -1.5 (-3.7%) 1,700 68.19 0 0 40,500 43,300 37,700
09/04/2026 40,500 0 (0%) 0 0 0 0 40,500 43,300 37,700
08/04/2026 40,500 -0.3 (-0.74%) 1,000 39.63 0 0 40,800 43,650 37,950
07/04/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
06/04/2026 40,800 0 (0%) 900 36.52 0 0 40,800 43,650 37,950
03/04/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
02/04/2026 40,800 0 (0%) 500 20.19 0 0 40,800 43,650 37,950
01/04/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
31/03/2026 40,800 0 (0%) 100 4.08 0 0 40,800 43,650 37,950
30/03/2026 40,800 1.7 (4.35%) 200 8.16 0 0 39,100 41,800 36,400
27/03/2026 39,100 -1.8 (-4.4%) 500 20.21 0 0 40,900 43,750 38,050
26/03/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
25/03/2026 40,900 0.2 (0.49%) 2,200 89.8 0 0 40,700 43,500 37,900
24/03/2026 40,700 0 (0%) 800 31.82 0 0 40,700 43,500 37,900
23/03/2026 40,700 -0.3 (-0.73%) 1,400 56.78 0 0 41,000 43,850 38,150
20/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
19/03/2026 41,000 0.5 (1.23%) 800 31.36 0 0 40,500 43,300 37,700
18/03/2026 40,500 -0.5 (-1.22%) 200 8.1 0 0 41,000 43,850 38,150
17/03/2026 41,000 0 (0%) 300 12.24 0 0 41,000 43,850 38,150
16/03/2026 41,000 0 (0%) 1,900 77.87 0 0 41,000 43,850 38,150
13/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
12/03/2026 41,000 0 (0%) 1,100 44.4 2,291,000 87,401.65 41,000 43,850 38,150
11/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
10/03/2026 41,000 0 (0%) 300 12.3 0 0 41,000 43,850 38,150
09/03/2026 41,000 0 (0%) 3,100 125.87 0 0 41,000 43,850 38,150
06/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
05/03/2026 41,000 0 (0%) 100 4.1 0 0 41,000 43,850 38,150
04/03/2026 41,000 -0.3 (-0.73%) 300 12.3 0 0 41,300 44,150 38,450
03/03/2026 41,300 0.3 (0.73%) 100 4.13 0 0 41,000 43,850 38,150
02/03/2026 41,000 -0.3 (-0.73%) 3,700 150.44 0 0 41,300 44,150 38,450
27/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
26/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
25/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
24/02/2026 41,300 -0.05 (-0.12%) 3,000 123.82 0 0 41,350 44,200 38,500
23/02/2026 41,350 0 (0%) 0 0 0 0 41,350 44,200 38,500
13/02/2026 41,350 0 (0%) 0 0 0 0 41,350 44,200 38,500
12/02/2026 41,350 -0.1 (-0.24%) 100 4.14 0 0 41,450 44,350 38,550
11/02/2026 41,450 0 (0%) 3,200 132.28 0 0 41,450 44,350 38,550
10/02/2026 41,450 -0.05 (-0.12%) 100 4.15 0 0 41,500 44,400 38,600
09/02/2026 41,500 0 (0%) 100 4.15 0 0 41,500 44,400 38,600
06/02/2026 41,500 0 (0%) 2,400 99.35 0 0 41,500 44,400 38,600
05/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
04/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
03/02/2026 41,500 0 (0%) 600 24.64 0 0 41,500 44,400 38,600
02/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
30/01/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
29/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 44,400 38,600
28/01/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
27/01/2026 41,500 0.3 (0.73%) 800 32.79 0 0 41,200 44,050 38,350
26/01/2026 41,200 0 (0%) 0 0 0 0 41,200 44,050 38,350

Historical Data-ko - BSC

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