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
27/03/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
26/03/2026 43,900 0 (0%) 1 0.04 0 0 43,900 50,400 37,400
25/03/2026 43,900 4.1 (10.3%) 125 5.29 0 0 39,800 45,700 33,900
24/03/2026 39,800 3.8 (10.56%) 100 3.98 0 0 36,000 41,400 30,600
23/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/03/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
18/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/03/2026 35,000 0 (0%) 0 0 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 0 (0%) 30 1.07 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
02/03/2026 35,000 -2.1 (-5.66%) 400 14 0 0 37,100 51,900 22,300
27/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
26/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
25/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
24/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
23/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
13/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
12/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
11/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
10/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
09/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
06/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
05/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
04/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
03/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
02/02/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
30/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
29/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
28/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
27/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
26/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
23/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
22/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
21/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
20/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
19/01/2026 37,100 0 (0%) 10 0.37 0 0 37,100 42,600 31,600
16/01/2026 37,100 0 (0%) 17 0.62 0 0 37,100 42,600 31,600
15/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
14/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
13/01/2026 37,100 0 (0%) 3 0.11 0 0 37,100 42,600 31,600
12/01/2026 37,100 0 (0%) 5 0.18 399,900 14,796.3 37,100 42,600 31,600
09/01/2026 37,100 0 (0%) 0 0 1,000,000 36,800 37,100 42,600 31,600
08/01/2026 37,100 0 (0%) 0 0 399,900 12,636.84 37,100 42,600 31,600
07/01/2026 37,100 0 (0%) 0 0 1,000,000 31,600 37,100 42,600 31,600
06/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
05/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
31/12/2025 38,000 1.4 (3.83%) 10,100 374.34 0 0 36,600 42,000 31,200
30/12/2025 36,600 0.1 (0.27%) 5,000 183 0 0 36,500 41,900 31,100
29/12/2025 36,500 1.8 (5.19%) 5,000 182.5 269,900 8,110.05 34,700 39,900 29,500
26/12/2025 34,700 4.4 (14.52%) 5,500 190.85 1,150,000 29,670 30,300 34,800 25,800
25/12/2025 27,500 -4.7 (-14.6%) 15,000 455.05 0 0 32,200 37,000 27,400
24/12/2025 35,900 1.2 (3.46%) 17,000 547.7 1,380,000 50,922 34,700 39,900 29,500
23/12/2025 34,700 4.2 (13.77%) 2,500 86.75 0 0 30,500 35,000 26,000
22/12/2025 30,500 3.5 (12.96%) 2,100 64.09 0 0 27,000 31,000 23,000
19/12/2025 27,000 3.1 (12.97%) 3,000 81 0 0 23,900 27,400 20,400
18/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
17/12/2025 23,900 2.9 (13.81%) 100 2.39 0 0 21,000 24,100 17,900
16/12/2025 21,000 0 (0%) 0 0 3,661,200 69,562.8 21,000 24,100 17,900
15/12/2025 21,000 -3 (-12.5%) 102 2.15 0 0 24,000 27,600 20,400
12/12/2025 24,000 -2.1 (-8.05%) 100 2.4 3,661,200 81,278.64 26,100 30,000 22,200
11/12/2025 26,100 -4.4 (-14.43%) 100 2.61 0 0 30,500 35,000 26,000
10/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
09/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
08/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
05/12/2025 30,500 0 (0%) 0 0 1,440,600 43,938.3 30,500 35,000 26,000
04/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
03/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
02/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
01/12/2025 30,500 -1.5 (-4.69%) 232 7.12 0 0 32,000 36,800 27,200
28/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/11/2025 32,000 0 (0%) 0 0 1,400,000 51,100 32,000 36,800 27,200
26/11/2025 32,000 0.4 (1.27%) 100 3.2 0 0 31,600 36,300 26,900
25/11/2025 30,500 0.3 (0.99%) 400 12.62 1,400,000 36,120 30,200 34,700 25,700
24/11/2025 30,200 -2 (-6.21%) 100 3.02 0 0 32,200 37,000 27,400
21/11/2025 32,200 -4.4 (-12.02%) 100 3.22 1,400,000 58,800 36,600 42,000 31,200
20/11/2025 36,900 3.9 (11.82%) 2,000 73.21 0 0 33,000 37,900 28,100
19/11/2025 36,500 4.6 (14.42%) 1,200 39.6 1,400,000 44,100 31,900 36,600 27,200
18/11/2025 31,900 0 (0%) 1 0.03 0 0 31,900 36,600 27,200
17/11/2025 31,900 -5.5 (-14.71%) 519 16.57 0 0 37,400 43,000 31,800
14/11/2025 37,100 -6.5 (-14.91%) 200 7.47 1,400,000 68,600 43,600 50,100 37,100
13/11/2025 43,600 5.4 (14.14%) 100 4.36 0 0 38,200 43,900 32,500
12/11/2025 38,700 4 (11.53%) 600 22.89 0 0 34,700 39,900 29,500
11/11/2025 34,700 0 (0%) 11 0.35 1,400,000 55,300 34,700 39,900 29,500
10/11/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
07/11/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
06/11/2025 34,700 -5.5 (-13.68%) 100 3.47 0 0 40,200 56,200 24,200
05/11/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
04/11/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
03/11/2025 40,200 0 (0%) 2 0.08 0 0 40,200 46,200 34,200
31/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
30/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
29/10/2025 40,200 0 (0%) 2 0.07 0 0 40,200 46,200 34,200
28/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
27/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
24/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
23/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
22/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
21/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
20/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
17/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
16/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
15/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
14/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
13/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
10/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
09/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
08/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
07/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
06/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
03/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
02/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
01/10/2025 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
30/09/2025 35,800 0.2 (0.56%) 6,100 245.23 0 0 35,600 40,900 30,300
29/09/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300

Historical Data-ko - BSC

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