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
17/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 520 18.14 0 0 35,000 40,200 29,800
12/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
11/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
10/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
09/03/2026 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/03/2026 35,000 -4.6 (-11.62%) 900 31.53 0 0 39,600 45,500 33,700
03/03/2026 39,000 4 (11.43%) 204 8.07 0 0 35,000 40,200 29,800
02/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/02/2026 35,000 0.5 (1.45%) 4,120 144.26 0 0 34,500 39,600 29,400
24/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
13/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
12/02/2026 34,000 -2.2 (-6.08%) 2,800 96.67 0 0 36,200 41,600 30,800
11/02/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
10/02/2026 36,300 0.8 (2.25%) 5,000 180.75 0 0 35,500 40,800 30,200
09/02/2026 35,500 0 (0%) 100 3.55 0 0 35,500 40,800 30,200
06/02/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/02/2026 35,500 0 (0%) 0 0 2,500 75.5 35,500 40,800 30,200
04/02/2026 35,500 0 (0%) 300 10.65 0 0 35,500 40,800 30,200
03/02/2026 35,500 0.3 (0.85%) 100 3.55 0 0 35,200 40,400 30,000
02/02/2026 35,000 -1 (-2.78%) 600 21.09 2,500 76.5 36,000 41,400 30,600
30/01/2026 36,000 0 (0%) 3,000 108 0 0 36,000 41,400 30,600
29/01/2026 36,000 0 (0%) 1,500 54 0 0 36,000 41,400 30,600
28/01/2026 36,000 0 (0%) 2,500 90.02 0 0 36,000 41,400 30,600
27/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
26/01/2026 36,000 0 (0%) 0 0 2,500 76.5 36,000 41,400 30,600
23/01/2026 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
22/01/2026 36,000 -5.2 (-12.62%) 100 3.6 0 0 41,200 47,300 35,100
21/01/2026 36,000 -0.5 (-1.37%) 8,001 329.49 0 0 36,500 41,900 31,100
20/01/2026 36,000 3.8 (11.8%) 200 7.3 2,500 68.5 32,200 37,000 27,400
19/01/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
16/01/2026 32,200 -3.8 (-10.56%) 12,400 398.79 0 0 36,000 41,400 30,600
15/01/2026 36,000 0 (0%) 1,000 36.01 2,500 76.5 36,000 41,400 30,600
14/01/2026 36,000 0 (0%) 701 25.24 0 0 36,000 41,400 30,600
13/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/01/2026 36,000 -3.3 (-8.4%) 100 3.6 2,500 83.75 39,300 45,100 33,500
09/01/2026 39,300 4.3 (12.29%) 100 3.93 0 0 35,000 40,200 29,800
08/01/2026 35,000 0.8 (2.34%) 3,100 108.5 0 0 34,200 39,300 29,100
07/01/2026 34,000 -1 (-2.86%) 2,300 78.6 0 0 35,000 40,200 29,800
06/01/2026 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
05/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/12/2025 35,000 0 (0%) 2,500 87.5 0 0 35,000 40,200 29,800
30/12/2025 35,000 0 (0%) 1,300 45.5 0 0 35,000 40,200 29,800
29/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/12/2025 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
25/12/2025 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
24/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
23/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
22/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/12/2025 35,000 0 (0%) 700 24.5 0 0 35,000 40,200 29,800
16/12/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
15/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/12/2025 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
08/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/12/2025 35,000 -0.6 (-1.69%) 400 14 0 0 35,600 40,900 30,300
04/12/2025 35,400 1.4 (4.12%) 600 21.34 0 0 34,000 39,100 28,900
03/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
02/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
01/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
28/11/2025 34,000 -0.4 (-1.16%) 2,500 85.1 0 0 34,400 39,500 29,300
27/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
26/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
25/11/2025 34,500 -0.6 (-1.71%) 2,000 68.75 0 0 35,100 40,300 29,900
24/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
21/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
20/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
19/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
18/11/2025 35,200 -0.8 (-2.22%) 1,100 38.57 0 0 36,000 41,400 30,600
17/11/2025 36,000 0.1 (0.28%) 300 10.79 0 0 35,900 41,200 30,600
14/11/2025 35,900 0 (0%) 100 3.59 0 0 35,900 41,200 30,600
13/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
12/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
11/11/2025 35,900 0 (0%) 101 3.62 0 0 35,900 41,200 30,600
10/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
07/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
06/11/2025 35,900 0 (0%) 2 0.07 0 0 35,900 41,200 30,600
05/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
04/11/2025 35,900 0 (0%) 1 0.03 0 0 35,900 41,200 30,600
03/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
31/10/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
30/10/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
29/10/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
28/10/2025 35,900 0 (0%) 100 3.59 0 0 35,900 41,200 30,600
27/10/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
24/10/2025 35,900 0 (0%) 202 7.24 0 0 35,900 41,200 30,600
23/10/2025 35,900 0.4 (1.13%) 100 3.59 0 0 35,500 40,800 30,200
22/10/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
21/10/2025 35,500 -0.3 (-0.84%) 100 3.55 0 0 35,800 41,100 30,500
20/10/2025 35,800 0 (0%) 1 0.03 0 0 35,800 41,100 30,500
17/10/2025 35,800 2.3 (6.87%) 100 3.58 0 0 33,500 38,500 28,500
16/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
15/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
14/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
13/10/2025 33,500 0 (0%) 100 3.35 0 0 33,500 38,500 28,500
10/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
09/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
08/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
07/10/2025 33,500 -1 (-2.9%) 500 16.75 0 0 34,500 39,600 29,400
06/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
03/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
02/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
01/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
30/09/2025 34,500 0 (0%) 500 17.25 0 0 34,500 39,600 29,400
29/09/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
26/09/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/09/2025 34,500 0 (0%) 501 17.29 0 0 34,500 39,600 29,400
24/09/2025 34,500 0 (0%) 500 17.25 0 0 34,500 39,600 29,400
23/09/2025 34,500 0 (0%) 500 17.25 0 0 34,500 39,600 29,400
22/09/2025 34,400 -0.2 (-0.58%) 700 24.18 0 0 34,600 39,700 29,500
19/09/2025 34,600 0.7 (2.06%) 2,451 84.71 0 0 33,900 38,900 28,900
18/09/2025 34,500 -0.1 (-0.29%) 1,925 65.07 0 0 34,600 39,700 29,500
17/09/2025 34,600 0 (0%) 1,500 51.86 0 0 34,600 39,700 29,500

Historical Data-ko - BSC

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