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
20/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
19/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
18/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
17/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
16/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
13/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
12/03/2026 53,400 0 (0%) 1 0.05 0 0 53,400 61,400 45,400
11/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
10/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
09/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
06/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
05/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
04/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
03/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
02/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
27/02/2026 53,400 0 (0%) 2 0.09 0 0 53,400 61,400 45,400
26/02/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
25/02/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
24/02/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
23/02/2026 53,400 0 (0%) 3 0.15 0 0 53,400 61,400 45,400
13/02/2026 51,000 2.6 (5.37%) 3,700 197.66 0 0 48,400 55,600 41,200
12/02/2026 48,800 6.3 (14.82%) 2,002 96.92 0 0 42,500 48,800 36,200
11/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
10/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
09/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
06/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
05/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
04/02/2026 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
03/02/2026 42,500 2.5 (6.25%) 100 4.25 0 0 40,000 46,000 34,000
02/02/2026 40,000 0.4 (1.01%) 200 8 0 0 39,600 45,500 33,700
30/01/2026 44,000 4.8 (12.24%) 1,102 43.69 0 0 39,200 45,000 33,400
29/01/2026 44,000 1 (2.33%) 7,800 305.82 0 0 43,000 49,400 36,600
28/01/2026 43,000 -4.9 (-10.23%) 100 4.3 0 0 47,900 55,000 40,800
27/01/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
26/01/2026 47,900 0 (0%) 2 0.1 0 0 47,900 55,000 40,800
23/01/2026 47,900 -3.6 (-6.99%) 500 23.95 0 0 51,500 59,200 43,800
22/01/2026 51,500 0 (0%) 0 0 0 0 51,500 59,200 43,800
21/01/2026 51,500 0 (0%) 1 0.05 0 0 51,500 59,200 43,800
20/01/2026 51,500 5.3 (11.47%) 216 11.1 0 0 46,200 53,100 39,300
19/01/2026 48,000 0 (0%) 503 23.24 0 0 48,000 55,200 40,800
16/01/2026 48,000 4.6 (10.6%) 100 4.8 0 0 43,400 49,900 36,900
15/01/2026 45,000 -1 (-2.17%) 3,100 134.5 0 0 46,000 52,900 39,100
14/01/2026 46,000 -7 (-13.21%) 1,500 69 0 0 53,000 60,900 45,100
13/01/2026 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
12/01/2026 53,000 0 (0%) 6 0.27 0 0 53,000 60,900 45,100
09/01/2026 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
08/01/2026 48,000 -3.5 (-6.8%) 700 37.1 0 0 51,500 59,200 43,800
07/01/2026 51,500 6 (13.19%) 514 26.46 0 0 45,500 52,300 38,700
06/01/2026 45,500 0 (0%) 0 0 0 0 45,500 52,300 38,700
05/01/2026 45,500 0 (0%) 0 0 0 0 45,500 52,300 38,700
31/12/2025 48,000 3.9 (8.84%) 600 27.3 0 0 44,100 50,700 37,500
30/12/2025 48,100 6.2 (14.8%) 5,601 247.06 0 0 41,900 48,100 35,700
29/12/2025 43,000 1.6 (3.86%) 3,400 142.6 0 0 41,400 47,600 35,200
26/12/2025 43,000 1 (2.38%) 700 28.95 0 0 42,000 48,300 35,700
25/12/2025 42,000 2.8 (7.14%) 100 4.2 0 0 39,200 45,000 33,400
24/12/2025 39,000 -1.1 (-2.74%) 3,207 125.57 0 0 40,100 46,100 34,100
23/12/2025 40,000 -3 (-6.98%) 710 28.5 0 0 43,000 49,400 36,600
22/12/2025 43,000 0 (0%) 1,000 43 0 0 43,000 49,400 36,600
19/12/2025 43,000 1.6 (3.86%) 101 4.34 0 0 41,400 47,600 35,200
18/12/2025 42,000 1.5 (3.7%) 3,300 136.65 0 0 40,500 46,500 34,500
17/12/2025 43,000 0.4 (0.94%) 4,500 182.1 0 0 42,600 48,900 36,300
16/12/2025 43,000 1.3 (3.12%) 1,703 72.48 0 0 41,700 47,900 35,500
15/12/2025 43,200 3.7 (9.37%) 28,700 1,196.12 0 0 39,500 45,400 33,600
12/12/2025 39,500 0 (0%) 8,706 343.86 0 0 39,500 45,400 33,600
11/12/2025 39,400 -3.9 (-9.01%) 9,301 367.84 0 0 43,300 49,700 36,900
10/12/2025 45,000 -0.9 (-1.96%) 3,102 134.39 0 0 45,900 52,700 39,100
09/12/2025 45,000 2.9 (6.89%) 430 19.79 0 0 42,100 48,400 35,800
08/12/2025 42,600 5.5 (14.82%) 48,226 2,028.46 0 0 37,100 42,600 31,600
05/12/2025 40,000 0.6 (1.52%) 4,200 155.71 0 0 39,400 45,300 33,500
04/12/2025 41,000 3.6 (9.63%) 10,919 429.72 0 0 37,400 43,000 31,800
03/12/2025 37,000 -2 (-5.13%) 13,300 497.45 0 0 39,000 44,800 33,200
02/12/2025 39,000 1.6 (4.28%) 5,700 222.44 0 0 37,400 43,000 31,800
01/12/2025 37,000 0 (0%) 6,499 242.57 0 0 37,000 42,500 31,500
28/11/2025 39,200 5.1 (14.96%) 1,301 48.13 0 0 34,100 39,200 29,000
27/11/2025 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
26/11/2025 39,000 2.3 (6.27%) 8,300 283.35 0 0 36,700 42,200 31,200
25/11/2025 38,600 1.8 (4.89%) 1,102 40.47 0 0 36,800 42,300 31,300
24/11/2025 36,800 3.1 (9.2%) 100 3.68 0 0 33,700 38,700 28,700
21/11/2025 33,100 -3.8 (-10.3%) 3,211 108.19 0 0 36,900 42,400 31,400
20/11/2025 37,000 4 (12.12%) 1,407 51.9 0 0 33,000 37,900 28,100
19/11/2025 32,500 -1.5 (-4.41%) 2,600 85.75 0 0 34,000 39,100 28,900
18/11/2025 34,000 -0.8 (-2.3%) 100 3.4 0 0 34,800 40,000 29,600
17/11/2025 37,400 4.5 (13.68%) 201 6.99 0 0 32,900 37,800 28,000
14/11/2025 32,400 -1.4 (-4.14%) 8,900 292.57 0 0 33,800 38,800 28,800
13/11/2025 33,800 0 (0%) 2 0.06 0 0 33,800 38,800 28,800
12/11/2025 35,000 1.5 (4.48%) 3,105 104.91 0 0 33,500 38,500 28,500
11/11/2025 36,100 2.6 (7.76%) 2,802 93.74 0 0 33,500 38,500 28,500
10/11/2025 36,900 2.2 (6.34%) 2,906 97.24 0 0 34,700 39,900 29,500
07/11/2025 35,100 2.1 (6.36%) 4,300 149.22 0 0 33,000 37,900 28,100
06/11/2025 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
05/11/2025 33,000 0.6 (1.85%) 2,700 89.1 0 0 32,400 37,200 27,600
04/11/2025 32,400 -0.7 (-2.11%) 3,103 100.53 0 0 33,100 38,000 28,200
03/11/2025 34,000 0.9 (2.72%) 6,700 221.74 0 0 33,100 38,000 28,200
31/10/2025 37,600 4.2 (12.57%) 3,800 125.83 0 0 33,400 38,400 28,400
30/10/2025 33,000 1.6 (5.1%) 1,402 46.78 0 0 31,400 36,100 26,700
29/10/2025 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
28/10/2025 31,400 0 (0%) 5,200 163.53 0 0 31,400 36,100 26,700
27/10/2025 31,500 -2.4 (-7.08%) 2,200 69 0 0 33,900 38,900 28,900
24/10/2025 33,900 0 (0%) 3 0.1 0 0 33,900 38,900 28,900
23/10/2025 33,900 2.9 (9.35%) 100 3.39 0 0 31,000 35,600 26,400
22/10/2025 31,000 0 (0%) 2,300 71.33 0 0 31,000 35,600 26,400
21/10/2025 31,000 -2.6 (-7.74%) 2,000 62 0 0 33,600 38,600 28,600
20/10/2025 33,600 1.8 (5.66%) 103 3.46 0 0 31,800 36,500 27,100
17/10/2025 33,900 1.9 (5.94%) 1,200 38.13 0 0 32,000 36,800 27,200
16/10/2025 32,000 -4.9 (-13.28%) 1,000 32 0 0 36,900 42,400 31,400
15/10/2025 36,900 0 (0%) 3 0.09 0 0 36,900 42,400 31,400
14/10/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
13/10/2025 36,900 0 (0%) 2 0.07 0 0 36,900 42,400 31,400
10/10/2025 36,900 4.8 (14.95%) 101 3.72 0 0 32,100 36,900 27,300
09/10/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
08/10/2025 34,500 2.4 (7.48%) 4,700 150.93 0 0 32,100 36,900 27,300
07/10/2025 36,600 2.8 (8.28%) 9,202 295.38 0 0 33,800 38,800 28,800
06/10/2025 35,700 1.2 (3.48%) 800 27.67 0 0 34,500 39,600 29,400
03/10/2025 34,500 -6 (-14.81%) 5,900 203.55 0 0 40,500 46,500 34,500
02/10/2025 40,500 5 (14.08%) 602 24.36 0 0 35,500 40,800 30,200
01/10/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
30/09/2025 35,500 1.5 (4.41%) 300 10.65 0 0 34,000 39,100 28,900
29/09/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
26/09/2025 34,000 0 (0%) 38 1.28 0 0 34,000 39,100 28,900
25/09/2025 34,000 3.5 (11.48%) 1,000 34 0 0 30,500 35,000 26,000
24/09/2025 30,500 -4.2 (-12.1%) 1,000 30.5 0 0 34,700 39,900 29,500
23/09/2025 31,000 0.1 (0.32%) 1,200 41.65 0 0 30,900 35,500 26,300
22/09/2025 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300

Historical Data-ko - BSC

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