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 17,200 -0.1 (-0.58%) 0 0 0 0 17,300 19,800 14,800
08/05/2026 17,200 -2.9 (-14.43%) 400 6.9 0 0 20,100 23,100 17,100
07/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
06/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
05/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
04/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
29/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
28/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
24/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
23/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/04/2026 20,100 1.2 (6.35%) 100 2.01 0 0 18,900 21,700 16,100
21/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
20/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
17/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
16/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
15/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
14/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
13/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/04/2026 18,900 -2.1 (-10%) 600 11.34 0 0 21,000 24,100 17,900
09/04/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
08/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
30/03/2026 21,000 0.7 (3.45%) 100 2.1 0 0 20,300 23,300 17,300
27/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
26/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
25/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
24/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
23/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
20/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
19/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
18/03/2026 20,300 0.5 (2.53%) 100 2.03 0 0 19,800 22,700 16,900
17/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
16/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
13/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
12/03/2026 18,900 -1 (-5.03%) 701 13.9 0 0 19,900 22,800 17,000
11/03/2026 19,900 -3.4 (-14.59%) 300 5.97 0 0 23,300 26,700 19,900
10/03/2026 23,300 0 (0%) 1,000 23.3 0 0 23,300 26,700 19,900
09/03/2026 23,300 0 (0%) 1,000 23.3 0 0 23,300 26,700 19,900
06/03/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
05/03/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
04/03/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
03/03/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
02/03/2026 23,300 0 (0%) 10 0.23 0 0 23,300 26,700 19,900
27/02/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
26/02/2026 23,300 0 (0%) 103 2.4 0 0 23,300 26,700 19,900
25/02/2026 23,400 0 (0%) 300 7 0 0 23,400 26,900 19,900
24/02/2026 23,400 -0.1 (-0.43%) 101 2.36 0 0 23,500 27,000 20,000
23/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
13/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
12/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
10/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
09/02/2026 23,500 2.8 (13.53%) 100 2.35 0 0 20,700 23,800 17,600
06/02/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
05/02/2026 20,600 0.1 (0.49%) 500 10.33 0 0 20,500 23,500 17,500
04/02/2026 20,500 -3.3 (-13.87%) 300 6.15 0 0 23,800 27,300 20,300
03/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
02/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
30/01/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/01/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
28/01/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
27/01/2026 23,800 3 (14.42%) 705 16.78 0 0 20,800 23,900 17,700
26/01/2026 20,800 0 (0%) 50 1.09 0 0 20,800 23,900 17,700
23/01/2026 20,800 -3.6 (-14.75%) 510 10.61 0 0 24,400 28,000 20,800
22/01/2026 24,400 3.1 (14.55%) 100 2.44 0 0 21,300 24,400 18,200
21/01/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
20/01/2026 21,300 0 (0%) 102 2.17 0 0 21,300 24,400 18,200
19/01/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
16/01/2026 21,300 -3.7 (-14.8%) 101 2.15 0 0 25,000 28,700 21,300
15/01/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
14/01/2026 25,000 3.1 (14.16%) 111 2.75 0 0 21,900 25,100 18,700
13/01/2026 21,900 -0.1 (-0.45%) 100 2.19 0 0 22,000 25,300 18,700
12/01/2026 22,000 -0.9 (-3.93%) 209 4.61 0 0 22,900 26,300 19,500
09/01/2026 22,900 0.9 (4.09%) 112 2.55 0 0 22,000 25,300 18,700
08/01/2026 22,000 -0.7 (-3.08%) 100 2.2 0 0 22,700 26,100 19,300
07/01/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
06/01/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
05/01/2026 22,700 2.9 (14.65%) 142 3.01 0 0 19,800 22,700 16,900
31/12/2025 19,800 0 (0%) 100 1.98 0 0 19,800 22,700 16,900
30/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
29/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
26/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
25/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
23/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
22/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
19/12/2025 19,800 -2.2 (-10%) 100 1.98 0 0 22,000 25,300 18,700
18/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/12/2025 22,000 0 (0%) 9 0.2 0 0 22,000 25,300 18,700
16/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/12/2025 22,000 -2.3 (-9.47%) 100 2.2 0 0 24,300 27,900 20,700
10/12/2025 24,600 3.1 (14.42%) 209 5.08 0 0 21,500 24,700 18,300
09/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
08/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
05/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
04/12/2025 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
03/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
02/12/2025 21,500 0 (0%) 1,508 32.37 0 0 21,500 24,700 18,300
01/12/2025 21,500 -0.1 (-0.46%) 200 4.3 0 0 21,600 24,800 18,400
28/11/2025 22,000 0 (0%) 200 4.31 0 0 22,000 25,300 18,700
27/11/2025 22,000 0 (0%) 300 6.6 0 0 22,000 25,300 18,700
26/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/11/2025 22,000 0.9 (4.27%) 100 2.2 0 0 21,100 24,200 18,000
17/11/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
14/11/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
13/11/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
12/11/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
11/11/2025 21,100 -3.1 (-12.81%) 1,200 25.32 0 0 24,200 27,800 20,600

Historical Data-ko - BSC

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