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
11/05/2026 32,000 1 (3.23%) 300 9.4 0 0 31,000 33,150 28,850
08/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
07/05/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
06/05/2026 31,000 -1.5 (-4.62%) 100 3.1 0 0 32,500 34,750 30,250
05/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
04/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
29/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
28/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
24/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
23/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
22/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
21/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
20/04/2026 32,500 -0.4 (-1.22%) 200 6.5 0 0 32,900 35,200 30,600
17/04/2026 32,900 1.65 (5.28%) 100 3.29 0 0 31,250 33,400 29,100
16/04/2026 31,250 0 (0%) 0 0 0 0 31,250 33,400 29,100
15/04/2026 31,250 1.85 (6.29%) 400 11.97 0 0 29,400 31,450 27,350
14/04/2026 29,400 0 (0%) 0 0 0 0 29,400 31,450 27,350
13/04/2026 29,400 0 (0%) 0 0 0 0 29,400 31,450 27,350
10/04/2026 29,400 1.9 (6.91%) 100 2.94 0 0 27,500 29,400 25,600
09/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
08/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
07/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
06/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
03/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
02/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
01/04/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
31/03/2026 27,500 -0.05 (-0.18%) 3,000 86.56 0 0 27,550 29,450 25,650
30/03/2026 27,550 0 (0%) 300 8.27 0 0 27,550 29,450 25,650
27/03/2026 27,550 0 (0%) 0 0 0 0 27,550 29,450 25,650
26/03/2026 27,550 -1.45 (-5%) 600 16.76 0 0 29,000 31,000 27,000
25/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
24/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
23/03/2026 29,000 -1.85 (-6.%) 1,200 34.72 0 0 30,850 33,000 28,700
20/03/2026 30,850 2 (6.93%) 2,600 78.6 0 0 28,850 30,850 26,850
19/03/2026 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
18/03/2026 28,850 1.85 (6.85%) 3,400 94.29 0 0 27,000 28,850 25,150
17/03/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
16/03/2026 27,000 -0.9 (-3.23%) 500 13.79 0 0 27,900 29,850 25,950
13/03/2026 27,900 0 (0%) 3,800 100.94 0 0 27,900 29,850 25,950
12/03/2026 27,900 -0.9 (-3.13%) 1,400 39.79 0 0 28,800 30,800 26,800
11/03/2026 28,800 0 (0%) 0 0 0 0 28,800 30,800 26,800
10/03/2026 28,800 0 (0%) 300 8.64 0 0 28,800 30,800 26,800
09/03/2026 28,800 1.7 (6.27%) 2,100 60.66 0 0 27,100 28,950 25,250
06/03/2026 27,100 -1.8 (-6.23%) 300 8.14 0 0 28,900 30,900 26,900
05/03/2026 28,900 -2.1 (-6.77%) 100 2.89 0 0 31,000 33,150 28,850
04/03/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
03/03/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
02/03/2026 31,000 0 (0%) 400 12.2 0 0 31,000 33,150 28,850
27/02/2026 31,000 0 (0%) 600 17.63 0 0 31,000 33,150 28,850
26/02/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
25/02/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
24/02/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
23/02/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
13/02/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
12/02/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
11/02/2026 31,000 -0.55 (-1.74%) 1,000 30.34 0 0 31,550 33,750 29,350
10/02/2026 31,550 1.75 (5.87%) 100 3.16 0 0 29,800 31,850 27,750
09/02/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
06/02/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
05/02/2026 29,800 -2.2 (-6.88%) 100 2.98 0 0 32,000 34,200 29,800
04/02/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
03/02/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
02/02/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
30/01/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
29/01/2026 32,000 0 (0%) 4,200 134.4 0 0 32,000 34,200 29,800
28/01/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
27/01/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
26/01/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
23/01/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
22/01/2026 32,000 1.5 (4.92%) 1,700 52.61 0 0 30,500 32,600 28,400
21/01/2026 30,500 0 (0%) 600 18.3 0 0 30,500 32,600 28,400
20/01/2026 30,500 0 (0%) 100 3.05 0 0 30,500 32,600 28,400
19/01/2026 30,500 -2.25 (-6.87%) 4,200 134.8 0 0 32,750 35,000 30,500
16/01/2026 32,750 0 (0%) 100 3.28 0 0 32,750 35,000 30,500
15/01/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
14/01/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
13/01/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
12/01/2026 32,750 1.75 (5.65%) 300 9.8 0 0 31,000 33,150 28,850
09/01/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
08/01/2026 31,000 0 (0%) 1,400 43.4 0 0 31,000 33,150 28,850
07/01/2026 31,000 0.65 (2.14%) 2,000 61.35 0 0 30,350 32,450 28,250
06/01/2026 30,350 -2.25 (-6.9%) 300 9.11 0 0 32,600 34,850 30,350
05/01/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
31/12/2025 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
30/12/2025 32,600 1.7 (5.5%) 400 12.13 0 0 30,900 33,050 28,750
29/12/2025 30,900 2 (6.92%) 500 15.45 0 0 28,900 30,900 26,900
26/12/2025 28,900 -1.9 (-6.17%) 500 14.63 0 0 30,800 32,950 28,650
25/12/2025 30,800 0.25 (0.82%) 200 6.18 0 0 30,550 32,650 28,450
24/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
23/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
22/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
19/12/2025 30,550 -2.1 (-6.43%) 7,100 225.31 0 0 32,650 34,900 30,400
18/12/2025 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
17/12/2025 32,650 2.1 (6.87%) 100 3.27 0 0 30,550 32,650 28,450
16/12/2025 30,550 1.95 (6.82%) 700 21.39 0 0 28,600 30,600 26,600
15/12/2025 28,600 -1.8 (-5.92%) 1,200 38.61 0 0 30,400 32,500 28,300
12/12/2025 30,400 -2.2 (-6.75%) 1,900 61.64 0 0 32,600 34,850 30,350
11/12/2025 32,600 2.05 (6.71%) 200 6.32 0 0 30,550 32,650 28,450
10/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
09/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
08/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
05/12/2025 30,550 1.75 (6.08%) 100 3.06 0 0 28,800 30,800 26,800
04/12/2025 28,800 0 (0%) 0 0 0 0 28,800 30,800 26,800
03/12/2025 28,800 -0.6 (-2.04%) 4,600 143.75 0 0 29,400 31,450 27,350
02/12/2025 29,400 -2.15 (-6.81%) 1,900 59.08 0 0 31,550 33,750 29,350
01/12/2025 31,550 0 (0%) 0 0 0 0 31,550 33,750 29,350
28/11/2025 31,550 0 (0%) 0 0 0 0 31,550 33,750 29,350
27/11/2025 31,550 2.05 (6.95%) 200 6.26 0 0 29,500 31,550 27,450
26/11/2025 29,500 1 (3.51%) 200 5.9 0 0 28,500 30,450 26,550
25/11/2025 28,500 0.3 (1.06%) 2,400 71.95 0 0 28,200 30,150 26,250
24/11/2025 28,200 -1.7 (-5.69%) 700 20.86 0 0 29,900 31,950 27,850
21/11/2025 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
20/11/2025 29,900 1.75 (6.22%) 1,000 28.37 0 0 28,150 30,100 26,200
19/11/2025 28,150 -1.85 (-6.17%) 700 19.82 0 0 30,000 32,100 27,900
18/11/2025 30,000 -1 (-3.23%) 100 3 0 0 31,000 33,150 28,850
17/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
14/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
13/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
12/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
11/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850

Historical Data-ko - BSC

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