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
11/05/2026 2,600 -0.3 (-10.34%) 0 0 0 0 2,900 3,300 2,500
08/05/2026 2,600 0 (0%) 26,236 76.04 0 0 2,600 2,900 2,300
07/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 101 0.26 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/05/2026 2,600 0 (0%) 2 0.01 0 0 2,600 2,900 2,300
29/04/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/04/2026 2,600 0 (0%) 200 0.52 0 0 2,600 2,900 2,300
24/04/2026 2,600 -0.1 (-3.7%) 7,600 19.76 0 0 2,700 3,100 2,300
23/04/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
22/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/04/2026 2,700 0.1 (3.85%) 6,000 16.2 0 0 2,600 2,900 2,300
20/04/2026 2,600 -0.3 (-10.34%) 4,834 12.58 0 0 2,900 3,300 2,500
17/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/04/2026 2,900 0 (0%) 2 0.01 0 0 2,900 3,300 2,500
15/04/2026 2,900 0.3 (11.54%) 100 0.29 0 0 2,600 2,900 2,300
14/04/2026 2,600 -0.4 (-13.33%) 12,701 33.47 0 0 3,000 3,400 2,600
13/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/04/2026 3,000 0.3 (11.11%) 100 0.3 0 0 2,700 3,100 2,300
09/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/04/2026 2,700 0 (0%) 2,900 7.83 0 0 2,700 3,100 2,300
03/04/2026 2,700 0 (0%) 14 0.04 0 0 2,700 3,100 2,300
02/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/04/2026 2,700 0 (0%) 4,555 12.3 0 0 2,700 3,100 2,300
31/03/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
30/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
27/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/03/2026 2,700 0 (0%) 7,200 19.44 0 0 2,700 3,100 2,300
25/03/2026 2,700 -0.1 (-3.57%) 400 1.08 0 0 2,800 3,200 2,400
24/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/03/2026 2,800 0 (0%) 8,300 23.24 0 0 2,800 3,200 2,400
19/03/2026 2,800 -0.3 (-9.68%) 200 0.56 0 0 3,100 3,500 2,700
18/03/2026 3,100 0 (0%) 6 0.02 0 0 3,100 3,500 2,700
17/03/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/03/2026 3,000 0.3 (11.11%) 738 2.25 0 0 2,700 3,100 2,300
13/03/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
12/03/2026 2,700 0 (0%) 8,600 23.22 0 0 2,700 3,100 2,300
11/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
10/03/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
09/03/2026 2,700 -0.1 (-3.57%) 13,606 37.06 0 0 2,800 3,200 2,400
06/03/2026 2,800 -0.1 (-3.45%) 500 1.4 0 0 2,900 3,300 2,500
05/03/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/03/2026 2,900 0 (0%) 300 0.87 0 0 2,900 3,300 2,500
03/03/2026 2,900 0 (0%) 15 0.04 0 0 2,900 3,300 2,500
02/03/2026 2,900 -0.4 (-12.12%) 2,000 5.8 0 0 3,300 3,700 2,900
27/02/2026 3,300 0 (0%) 10 0.03 0 0 3,300 3,700 2,900
26/02/2026 3,000 -0.1 (-3.23%) 281 0.91 0 0 3,100 3,500 2,700
25/02/2026 3,100 0.2 (6.9%) 100 0.31 0 0 2,900 3,300 2,500
24/02/2026 2,900 0 (0%) 9 0.03 0 0 2,900 3,300 2,500
23/02/2026 2,900 0 (0%) 14,000 40.6 0 0 2,900 3,300 2,500
13/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/02/2026 2,900 0 (0%) 3,101 8.99 0 0 2,900 3,300 2,500
09/02/2026 2,900 0 (0%) 3,100 8.99 0 0 2,900 3,300 2,500
06/02/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
05/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/02/2026 2,900 0 (0%) 3,000 8.7 0 0 2,900 3,300 2,500
30/01/2026 2,900 0 (0%) 2,000 5.8 0 0 2,900 3,300 2,500
29/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/01/2026 2,900 0 (0%) 4 0.01 0 0 2,900 3,300 2,500
26/01/2026 2,900 0 (0%) 5,344 15.51 0 0 2,900 3,300 2,500
23/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/01/2026 2,900 0 (0%) 11,500 33.35 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 12,500 36.25 0 0 2,900 3,300 2,500
20/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/01/2026 2,900 -0.1 (-3.33%) 3,225 9.35 0 0 3,000 3,400 2,600
16/01/2026 3,000 0 (0%) 8 0.02 0 0 3,000 3,400 2,600
15/01/2026 3,000 -0.3 (-9.09%) 100 0.3 0 0 3,300 3,700 2,900
14/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/01/2026 3,300 0.4 (13.79%) 301 0.99 0 0 2,900 3,300 2,500
09/01/2026 2,900 -0.1 (-3.33%) 20,400 59.18 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 1,010 3.03 0 0 3,000 3,400 2,600
07/01/2026 3,000 -0.5 (-14.29%) 10,615 31.85 0 0 3,500 4,000 3,000
06/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
31/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/12/2025 3,500 0 (0%) 2 0.01 0 0 3,500 4,000 3,000
29/12/2025 3,500 0.3 (9.38%) 300 1.05 0 0 3,200 3,600 2,800
26/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
25/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/12/2025 3,200 0 (0%) 6 0.02 0 0 3,200 3,600 2,800
22/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/12/2025 3,200 0.2 (6.67%) 1,944 6.23 0 0 3,000 3,400 2,600
10/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/12/2025 3,000 0.1 (3.45%) 7,320 21.96 0 0 2,900 3,300 2,500
08/12/2025 2,900 -0.2 (-6.45%) 532 1.55 0 0 3,100 3,500 2,700
05/12/2025 3,100 -0.5 (-13.89%) 4,200 13.02 0 0 3,600 4,100 3,100
04/12/2025 3,400 -0.1 (-2.86%) 973 3.43 0 0 3,500 4,000 3,000
03/12/2025 3,400 0.3 (9.68%) 6,224 21.67 0 0 3,100 3,500 2,700
02/12/2025 3,100 0 (0%) 300 0.93 0 0 3,100 3,500 2,700
01/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/11/2025 3,000 0 (0%) 5,400 16.7 0 0 3,000 3,400 2,600
27/11/2025 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
26/11/2025 2,900 0 (0%) 2,900 8.41 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 2,100 6.09 0 0 2,900 3,300 2,500
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/11/2025 2,900 0 (0%) 8,300 24.08 0 0 2,900 3,300 2,500
20/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/11/2025 2,900 0 (0%) 1,800 5.22 0 0 2,900 3,300 2,500
17/11/2025 2,900 0.1 (3.57%) 1,000 2.9 0 0 2,800 3,200 2,400
14/11/2025 2,800 -0.2 (-6.67%) 3,000 8.4 0 0 3,000 3,400 2,600
13/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/11/2025 3,000 0.1 (3.45%) 200 0.6 0 0 2,900 3,300 2,500

Historical Data-ko - BSC

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