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
03/03/2026 35,200 -0.1 (-0.28%) 100 3.52 0 0 35,300 38,800 31,800
02/03/2026 35,300 0 (0%) 200 7.06 0 0 35,300 38,800 31,800
27/02/2026 35,300 -1.6 (-4.34%) 400 14.19 0 0 36,900 40,500 33,300
26/02/2026 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
25/02/2026 36,900 0.2 (0.54%) 110 4.06 0 0 36,700 40,300 33,100
24/02/2026 36,700 1.7 (4.86%) 684 24.96 0 0 35,000 38,500 31,500
23/02/2026 35,000 0 (0%) 1,311 45.86 0 0 35,000 38,500 31,500
16/02/2026 35,000 0 (0%) 0 0 0 0 35,000 0 0
13/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
12/02/2026 35,000 1 (2.94%) 100 3.5 0 0 34,000 37,400 30,600
11/02/2026 34,000 0 (0%) 58 2.15 0 0 34,000 37,400 30,600
10/02/2026 34,000 -0.9 (-2.58%) 706 24.01 0 0 34,900 38,300 31,500
09/02/2026 34,900 0 (0%) 21 0.75 0 0 34,900 38,300 31,500
06/02/2026 34,900 0 (0%) 120 4.19 0 0 34,900 38,300 31,500
05/02/2026 34,900 0 (0%) 100 3.49 0 0 34,900 38,300 31,500
04/02/2026 34,900 0 (0%) 10 0.35 0 0 34,900 38,300 31,500
03/02/2026 34,900 0.9 (2.65%) 1,700 58.67 0 0 34,000 37,400 30,600
02/02/2026 34,000 0.2 (0.59%) 507 17.24 0 0 33,800 37,100 30,500
30/01/2026 33,800 0.6 (1.81%) 300 10.04 0 0 33,200 36,500 29,900
29/01/2026 33,200 -1.1 (-3.21%) 200 6.62 0 0 34,300 37,700 30,900
28/01/2026 34,300 1.2 (3.63%) 3,400 114.64 0 0 33,100 36,400 29,800
27/01/2026 33,100 0.5 (1.53%) 400 13.29 0 0 32,600 35,800 29,400
26/01/2026 32,600 -2.3 (-6.59%) 4,106 137.47 0 0 34,900 38,300 31,500
23/01/2026 34,900 -0.1 (-0.29%) 800 27.92 0 0 35,000 38,500 31,500
22/01/2026 35,000 0 (0%) 620 21.82 0 0 35,000 38,500 31,500
21/01/2026 35,000 0 (0%) 7 0.25 0 0 35,000 38,500 31,500
20/01/2026 35,000 -0.4 (-1.13%) 2,600 91.12 0 0 35,400 38,900 31,900
19/01/2026 35,400 0 (0%) 14,879 520.92 0 0 35,400 38,900 31,900
16/01/2026 35,400 -0.1 (-0.28%) 405 14.24 0 0 35,500 39,000 32,000
15/01/2026 35,500 0.5 (1.43%) 500 17.65 0 0 35,000 38,500 31,500
14/01/2026 35,000 0.9 (2.64%) 1,300 45.5 0 0 34,100 37,500 30,700
13/01/2026 34,100 0 (0%) 1 0.04 0 0 34,100 37,500 30,700
12/01/2026 34,100 -0.9 (-2.57%) 121 4.13 0 0 35,000 38,500 31,500
09/01/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
08/01/2026 35,000 0 (0%) 600 21 0 0 35,000 38,500 31,500
07/01/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
06/01/2026 35,000 -0.1 (-0.28%) 1,400 49.01 0 0 35,100 38,600 31,600
05/01/2026 35,100 0.1 (0.29%) 1,500 52.52 0 0 35,000 38,500 31,500
31/12/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
30/12/2025 35,000 1.4 (4.17%) 221 7.74 0 0 33,600 36,900 30,300
29/12/2025 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
26/12/2025 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
25/12/2025 33,600 0 (0%) 100 3.36 0 0 33,600 36,900 30,300
24/12/2025 33,600 0 (0%) 1 0.04 0 0 33,600 36,900 30,300
23/12/2025 33,600 -0.4 (-1.18%) 100 3.36 0 0 34,000 37,400 30,600
22/12/2025 34,000 0.2 (0.59%) 1,480 50.48 20 0.69 33,800 37,100 30,500
19/12/2025 33,800 0 (0%) 2,400 81.34 0 0 33,800 37,100 30,500
18/12/2025 33,800 0 (0%) 2,048 69.26 0 0 33,800 37,100 30,500
17/12/2025 33,800 0 (0%) 302 10.19 0 0 33,800 37,100 30,500
16/12/2025 33,800 0 (0%) 2 0.06 0 0 33,800 37,100 30,500
15/12/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
12/12/2025 33,800 -0.2 (-0.59%) 1,900 64.35 0 0 34,000 37,400 30,600
11/12/2025 34,000 -0.1 (-0.29%) 300 10.2 0 0 34,100 37,500 30,700
10/12/2025 34,100 0 (0%) 0 0 0 0 34,100 37,500 30,700
09/12/2025 34,100 -0.9 (-2.57%) 500 17.12 0 0 35,000 38,500 31,500
08/12/2025 35,000 0.5 (1.45%) 200 7 0 0 34,500 37,900 31,100
05/12/2025 34,500 0.6 (1.77%) 100 3.45 0 0 33,900 37,200 30,600
04/12/2025 33,900 -0.5 (-1.45%) 12,600 430.28 0 0 34,400 37,800 31,000
03/12/2025 34,400 -0.4 (-1.15%) 500 17.22 0 0 34,800 38,200 31,400
02/12/2025 34,800 -0.1 (-0.29%) 200 6.96 0 0 34,900 38,300 31,500
01/12/2025 34,900 0.5 (1.45%) 3,600 125.37 0 0 34,400 37,800 31,000
28/11/2025 34,400 0 (0%) 6 0.21 0 0 34,400 37,800 31,000
27/11/2025 34,400 0.5 (1.47%) 710 24.34 0 0 33,900 37,200 30,600
26/11/2025 33,900 0 (0%) 29 1.02 0 0 33,900 37,200 30,600
25/11/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
24/11/2025 33,900 0 (0%) 100 3.39 0 0 33,900 37,200 30,600
21/11/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
20/11/2025 33,900 0 (0%) 600 20.43 0 0 33,900 37,200 30,600
19/11/2025 33,900 0.1 (0.3%) 100 3.39 0 0 33,800 37,100 30,500
18/11/2025 33,800 0.5 (1.5%) 600 20.26 0 0 33,300 36,600 30,000
17/11/2025 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
14/11/2025 33,300 0 (0%) 300 9.99 0 0 33,300 36,600 30,000
13/11/2025 33,300 0 (0%) 1,200 39.96 0 0 33,300 36,600 30,000
12/11/2025 33,300 0.3 (0.91%) 1,100 36.36 0 0 33,000 36,300 29,700
11/11/2025 33,000 0 (0%) 1 0.03 0 0 33,000 36,300 29,700
10/11/2025 33,000 0 (0%) 100 3.3 0 0 33,000 36,300 29,700
07/11/2025 33,000 -0.7 (-2.08%) 300 9.97 0 0 33,700 37,000 30,400
06/11/2025 33,700 0 (0%) 1,800 60.93 0 0 33,700 37,000 30,400
05/11/2025 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400
04/11/2025 33,700 -0.1 (-0.3%) 3,000 101.21 0 0 33,800 37,100 30,500
03/11/2025 33,800 -0.3 (-0.88%) 5,611 191.16 0 0 34,100 37,500 30,700
31/10/2025 34,100 -0.4 (-1.16%) 400 13.67 0 0 34,500 37,900 31,100
30/10/2025 34,500 -0.4 (-1.15%) 414 14.14 0 0 34,900 38,300 31,500
29/10/2025 34,900 1.5 (4.49%) 4,700 164.32 0 0 33,400 36,700 30,100
28/10/2025 33,400 -1 (-2.91%) 3,100 105.55 0 0 34,400 37,800 31,000
27/10/2025 36,400 0.6 (1.68%) 8,063 292.83 0 0 35,800 39,300 32,300
24/10/2025 35,800 1.1 (3.17%) 300 10.74 0 0 34,700 38,100 31,300
23/10/2025 34,700 -0.2 (-0.57%) 2,000 70.27 0 0 34,900 38,300 31,500
22/10/2025 34,900 -0.1 (-0.29%) 9,100 318.12 0 0 35,000 38,500 31,500
21/10/2025 35,000 -0.7 (-1.96%) 500 17.57 0 0 35,700 39,200 32,200
20/10/2025 35,700 1.7 (5%) 9,901 357.21 0 0 34,000 37,400 30,600
17/10/2025 34,000 -1.7 (-4.76%) 600 20.28 0 0 35,700 39,200 32,200
16/10/2025 35,700 -0.1 (-0.28%) 100 3.57 0 0 35,800 39,300 32,300
15/10/2025 35,800 2.4 (7.19%) 3,900 135.62 0 0 33,400 36,700 30,100
14/10/2025 33,400 -2.6 (-7.22%) 1,110 37.11 0 0 36,000 39,600 32,400
13/10/2025 36,000 -0.5 (-1.37%) 200 7.25 0 0 36,500 40,100 32,900
10/10/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
09/10/2025 36,500 2.2 (6.41%) 1,100 40.67 0 0 34,300 37,700 30,900
08/10/2025 34,300 -3.6 (-9.5%) 2,301 80.91 0 0 37,900 41,600 34,200
07/10/2025 37,900 0 (0%) 1 0.04 0 0 37,900 41,600 34,200
06/10/2025 37,900 3.4 (9.86%) 500 18.34 0 0 34,500 37,900 31,100
03/10/2025 34,500 0 (0%) 200 6.9 0 0 34,500 37,900 31,100
02/10/2025 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
01/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
30/09/2025 34,500 0 (0%) 20 0.7 0 0 34,500 37,900 31,100
29/09/2025 34,500 1.5 (4.55%) 200 7 0 0 33,000 36,300 29,700
26/09/2025 33,000 -2.5 (-7.04%) 500 16.35 0 0 35,500 39,000 32,000
25/09/2025 35,500 3 (9.23%) 1,000 32.89 0 0 32,500 35,700 29,300
24/09/2025 32,500 -3.5 (-9.72%) 1,000 32.5 0 0 36,000 39,600 32,400
23/09/2025 36,000 0.8 (2.27%) 100 3.6 0 0 35,200 38,700 31,700
22/09/2025 35,200 2.6 (7.98%) 101 3.56 0 0 32,600 35,800 29,400
19/09/2025 32,600 -1.9 (-5.51%) 1,000 32.92 0 0 34,500 37,900 31,100
18/09/2025 34,500 -1.4 (-3.9%) 5,814 201. 0 0 35,900 39,400 32,400
17/09/2025 35,900 2.6 (7.81%) 235 8.45 0 0 33,300 36,600 30,000
16/09/2025 33,300 0.3 (0.91%) 1,801 59.96 0 0 33,000 36,300 29,700
15/09/2025 33,000 -0.1 (-0.3%) 400 13.2 0 0 33,100 36,400 29,800
12/09/2025 33,100 0.1 (0.3%) 200 6.62 0 0 33,000 36,300 29,700
11/09/2025 33,000 -0.1 (-0.3%) 123 4.13 0 0 33,100 36,400 29,800
10/09/2025 33,100 0 (0%) 200 6.62 0 0 33,100 36,400 29,800
09/09/2025 33,100 -0.5 (-1.49%) 1,300 42.92 0 0 33,600 36,900 30,300
08/09/2025 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
05/09/2025 33,600 -0.1 (-0.3%) 100 3.36 0 0 33,700 37,000 30,400
04/09/2025 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400
03/09/2025 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400

Historical Data-ko - BSC

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