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
02/04/2026 42,300 5.5 (14.95%) 118 4.89 0 0 36,800 42,300 31,300
01/04/2026 36,800 0 (0%) 3 0.09 0 0 36,800 42,300 31,300
31/03/2026 36,800 4.8 (15%) 662 24.18 0 0 32,000 36,800 27,200
30/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/03/2026 32,000 -5.6 (-14.89%) 100 3.2 0 0 37,600 43,200 32,000
26/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
25/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
24/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
23/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
20/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
19/03/2026 37,600 0 (0%) 1 0.04 0 0 37,600 43,200 32,000
18/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
17/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
16/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
13/03/2026 37,600 0 (0%) 3 0.1 0 0 37,600 43,200 32,000
12/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
11/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
10/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
09/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
06/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
05/03/2026 37,600 0 (0%) 1 0.03 0 0 37,600 43,200 32,000
04/03/2026 37,600 -6.6 (-14.93%) 432 16.24 0 0 44,200 50,800 37,600
03/03/2026 44,200 0 (0%) 21 0.79 0 0 44,200 50,800 37,600
02/03/2026 44,200 5.7 (14.81%) 206 9.04 0 0 38,500 44,200 32,800
27/02/2026 44,200 5.7 (14.81%) 601 23.13 0 0 38,500 44,200 32,800
26/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
25/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
24/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
23/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
13/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
12/02/2026 38,500 0 (0%) 1 0.04 0 0 38,500 44,200 32,800
11/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
10/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
09/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
06/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
05/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
04/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
03/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
02/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
30/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
29/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
28/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
27/01/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
26/01/2026 38,500 -0.4 (-1.03%) 100 3.85 0 0 38,900 44,700 33,100
23/01/2026 38,900 4.7 (13.74%) 106 4.11 0 0 34,200 39,300 29,100
22/01/2026 39,900 1 (2.57%) 900 30.79 0 0 38,900 44,700 33,100
21/01/2026 38,900 3.7 (10.51%) 100 3.89 0 0 35,200 40,400 30,000
20/01/2026 38,100 1.5 (4.1%) 2,200 77.41 0 0 36,600 42,000 31,200
19/01/2026 38,000 1.7 (4.68%) 601 21.98 0 0 36,300 41,700 30,900
16/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
15/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
14/01/2026 36,300 0 (0%) 508 18.44 0 0 36,300 41,700 30,900
13/01/2026 36,900 1 (2.79%) 510 18.46 0 0 35,900 41,200 30,600
12/01/2026 35,900 4.6 (14.7%) 100 3.59 0 0 31,300 35,900 26,700
09/01/2026 31,300 0 (0%) 4 0.14 0 0 31,300 35,900 26,700
08/01/2026 35,700 4.6 (14.79%) 18,310 572.26 0 0 31,100 35,700 26,500
07/01/2026 33,600 4.3 (14.68%) 4,744 147.47 0 0 29,300 33,600 25,000
06/01/2026 34,000 4.4 (14.86%) 135,200 3,963.17 0 0 29,600 34,000 25,200
05/01/2026 30,000 -1.2 (-3.85%) 10,100 298.68 0 0 31,200 35,800 26,600
31/12/2025 31,000 0 (0%) 300 9.35 0 0 31,000 35,600 26,400
30/12/2025 31,000 0 (0%) 15,500 480.47 0 0 31,000 35,600 26,400
29/12/2025 31,100 0.1 (0.32%) 400 12.4 0 0 31,000 35,600 26,400
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/12/2025 31,200 1.2 (4%) 600 18.6 0 0 30,000 34,500 25,500
24/12/2025 30,100 0 (0%) 1,103 33.14 10,000 340 30,100 34,600 25,600
23/12/2025 30,100 -0.2 (-0.66%) 700 21.07 0 0 30,300 34,800 25,800
22/12/2025 31,000 1 (3.33%) 2,300 69.77 0 0 30,000 34,500 25,500
19/12/2025 30,000 0.1 (0.33%) 90,335 2,711.17 0 0 29,900 34,300 25,500
18/12/2025 31,700 -0.1 (-0.31%) 15,903 475.49 0 0 31,800 36,500 27,100
17/12/2025 31,800 0.4 (1.27%) 100 3.18 0 0 31,400 36,100 26,700
16/12/2025 31,400 0 (0%) 200 6.28 0 0 31,400 36,100 26,700
15/12/2025 31,400 0 (0%) 1 0.03 0 0 31,400 36,100 26,700
12/12/2025 30,100 -0.5 (-1.63%) 400 12.54 0 0 30,600 35,100 26,100
11/12/2025 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
10/12/2025 30,800 0.4 (1.32%) 4,000 122.59 0 0 30,400 34,900 25,900
09/12/2025 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
08/12/2025 30,400 0 (0%) 7 0.22 0 0 30,400 34,900 25,900
05/12/2025 30,400 0 (0%) 1 0.03 0 0 30,400 34,900 25,900
04/12/2025 30,400 0 (0%) 20 0.62 0 0 30,400 34,900 25,900
03/12/2025 30,400 -1.1 (-3.49%) 100 3.04 0 0 31,500 36,200 26,800
02/12/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
01/12/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
28/11/2025 31,500 -2.2 (-6.53%) 300 9.45 0 0 33,700 38,700 28,700
27/11/2025 34,000 2.9 (9.32%) 300 10.1 0 0 31,100 35,700 26,500
26/11/2025 31,100 0.9 (2.98%) 200 6.22 0 0 30,200 34,700 25,700
25/11/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
24/11/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
21/11/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
20/11/2025 30,000 -1.3 (-4.15%) 1,135 34.36 0 0 31,300 35,900 26,700
19/11/2025 31,300 0 (0%) 4,600 143.98 0 0 31,300 35,900 26,700
18/11/2025 31,300 0.2 (0.64%) 300 9.39 0 0 31,100 35,700 26,500
17/11/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
14/11/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
13/11/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
12/11/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
11/11/2025 31,100 -0.2 (-0.64%) 310 9.64 0 0 31,300 35,900 26,700
10/11/2025 31,300 0.2 (0.64%) 200 6.26 0 0 31,100 35,700 26,500
07/11/2025 31,100 -0.2 (-0.64%) 169 5.21 0 0 31,300 35,900 26,700
06/11/2025 31,300 0.2 (0.64%) 215 6.76 0 0 31,100 35,700 26,500
05/11/2025 31,000 -0.3 (-0.96%) 336 10.43 0 0 31,300 35,900 26,700
04/11/2025 31,300 0 (0%) 403 12.6 0 0 31,300 35,900 26,700
03/11/2025 31,300 0 (0%) 300 9.39 0 0 31,300 35,900 26,700
31/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
30/10/2025 31,300 0 (0%) 100 3.13 0 0 31,300 35,900 26,700
29/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
28/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
27/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
23/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
22/10/2025 31,300 0 (0%) 6 0.2 0 0 31,300 35,900 26,700
21/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
20/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
17/10/2025 31,300 -5.3 (-14.48%) 100 3.13 0 0 36,600 42,000 31,200
16/10/2025 36,600 -6.4 (-14.88%) 405 14.82 0 0 43,000 49,400 36,600
15/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
14/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
13/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
10/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
09/10/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
08/10/2025 43,000 5.1 (13.46%) 100 4.3 0 0 37,900 43,500 32,300
07/10/2025 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
06/10/2025 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
03/10/2025 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
02/10/2025 37,900 4.9 (14.85%) 100 3.79 0 0 33,000 37,900 28,100

Historical Data-ko - BSC

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