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
05/06/2026 25,000 0 (0%) 300 7.6 0 0 25,000 28,700 21,300
04/06/2026 25,000 -0.3 (-1.19%) 500 12.5 0 0 25,300 29,000 21,600
03/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
02/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
01/06/2026 25,500 0.5 (2%) 200 5.05 0 0 25,000 28,700 21,300
29/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/05/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
27/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/05/2026 25,000 0 (0%) 1,218 30.51 0 0 25,000 28,700 21,300
25/05/2026 25,000 -3 (-10.71%) 200 5 0 0 28,000 32,200 23,800
22/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/05/2026 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
20/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/05/2026 28,700 3.7 (14.8%) 801 22.4 0 0 25,000 28,700 21,300
18/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/05/2026 25,000 0 (0%) 4 0.09 0 0 25,000 28,700 21,300
12/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/05/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 400 10 0 0 25,000 28,700 21,300
29/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/04/2026 24,900 0 (0%) 200 4.99 0 0 24,900 28,600 21,200
24/04/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
23/04/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
22/04/2026 24,900 0.1 (0.4%) 600 14.95 0 0 24,800 28,500 21,100
21/04/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
20/04/2026 24,800 0 (0%) 100 2.48 0 0 24,800 28,500 21,100
17/04/2026 24,500 -1.5 (-5.77%) 700 17.35 0 0 26,000 29,900 22,100
16/04/2026 26,000 -0.1 (-0.38%) 300 7.8 0 0 26,100 30,000 22,200
15/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
14/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
13/04/2026 26,100 0.1 (0.38%) 102 2.66 0 0 26,000 29,900 22,100
10/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/04/2026 26,000 0 (0%) 200 5.2 0 0 26,000 29,900 22,100
03/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/03/2026 26,000 -1 (-3.7%) 200 5.2 0 0 27,000 31,000 23,000
30/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
27/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
26/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
25/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
24/03/2026 27,000 -0.4 (-1.46%) 100 2.7 0 0 27,400 31,500 23,300
23/03/2026 27,400 -0.2 (-0.72%) 300 8.23 0 0 27,600 31,700 23,500
20/03/2026 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
19/03/2026 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
18/03/2026 27,600 2.8 (11.29%) 101 2.79 0 0 24,800 28,500 21,100
17/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
16/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
13/03/2026 24,800 0 (0%) 400 9.92 0 0 24,800 28,500 21,100
12/03/2026 24,800 0 (0%) 100 2.48 0 0 24,800 28,500 21,100
11/03/2026 24,800 0 (0%) 200 4.96 0 0 24,800 28,500 21,100
10/03/2026 24,800 -0.1 (-0.4%) 100 2.48 0 0 24,900 28,600 21,200
09/03/2026 24,800 -0.1 (-0.4%) 200 4.97 0 0 24,900 28,600 21,200
06/03/2026 24,900 0 (0%) 100 2.49 0 0 24,900 28,600 21,200
05/03/2026 24,900 -0.1 (-0.4%) 100 2.49 0 0 25,000 28,700 21,300
04/03/2026 24,900 -0.1 (-0.4%) 300 7.49 0 0 25,000 28,700 21,300
03/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/03/2026 25,000 -0.4 (-1.57%) 100 2.5 0 0 25,400 29,200 21,600
27/02/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
26/02/2026 25,400 0 (0%) 200 5.08 0 0 25,400 29,200 21,600
25/02/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
24/02/2026 25,500 0 (0%) 400 10.14 0 0 25,500 29,300 21,700
23/02/2026 25,500 0.5 (2%) 200 5.1 0 0 25,000 28,700 21,300
13/02/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
12/02/2026 25,000 0 (0%) 300 7.5 0 0 25,000 28,700 21,300
11/02/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
10/02/2026 25,000 0 (0%) 600 15 0 0 25,000 28,700 21,300
09/02/2026 25,000 0 (0%) 202 5.05 0 0 25,000 28,700 21,300
06/02/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
05/02/2026 25,000 0 (0%) 104 2.61 0 0 25,000 28,700 21,300
04/02/2026 25,000 0 (0%) 300 7.49 0 0 25,000 28,700 21,300
03/02/2026 24,500 -0.5 (-2%) 300 7.5 0 0 25,000 28,700 21,300
02/02/2026 25,000 0.2 (0.81%) 100 2.5 0 0 24,800 28,500 21,100
30/01/2026 25,000 0.6 (2.46%) 300 7.44 0 0 24,400 28,000 20,800
29/01/2026 24,200 -0.4 (-1.63%) 600 14.63 0 0 24,600 28,200 21,000
28/01/2026 24,500 -0.6 (-2.39%) 1,000 24.56 0 0 25,100 28,800 21,400
27/01/2026 25,000 -1.1 (-4.21%) 1,000 25.11 0 0 26,100 30,000 22,200
26/01/2026 26,100 -0.1 (-0.38%) 400 10.45 0 0 26,200 30,100 22,300
23/01/2026 27,900 2.8 (11.16%) 2,405 62.89 0 0 25,100 28,800 21,400
22/01/2026 25,100 0.2 (0.8%) 300 7.53 0 0 24,900 28,600 21,200
21/01/2026 25,000 1 (4.17%) 1,100 27.37 0 0 24,000 27,600 20,400
20/01/2026 24,000 -0.7 (-2.83%) 1,900 45.6 0 0 24,700 28,400 21,000
19/01/2026 24,700 0 (0%) 1,100 27.17 0 0 24,700 28,400 21,000
16/01/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
15/01/2026 24,700 -0.1 (-0.4%) 1,200 29.66 0 0 24,800 28,500 21,100
14/01/2026 24,900 -0.1 (-0.4%) 300 7.45 0 0 25,000 28,700 21,300
13/01/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
12/01/2026 25,000 1 (4.17%) 300 7.5 0 0 24,000 27,600 20,400
09/01/2026 24,000 0 (0%) 12 0.29 0 0 24,000 27,600 20,400
08/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/01/2026 24,000 0 (0%) 202 4.85 0 0 24,000 27,600 20,400
05/01/2026 24,000 0 (0%) 119 2.86 0 0 24,000 27,600 20,400
31/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/12/2025 24,000 0 (0%) 800 19.2 0 0 24,000 27,600 20,400
26/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/12/2025 24,000 1 (4.35%) 3,000 71.99 0 0 23,000 26,400 19,600
22/12/2025 23,000 0 (0%) 17 0.39 0 0 23,000 26,400 19,600
19/12/2025 23,000 -2 (-8%) 1,300 29.91 0 0 25,000 28,700 21,300
18/12/2025 25,000 0 (0%) 10 0.23 0 0 25,000 28,700 21,300
17/12/2025 25,000 0.3 (1.21%) 700 17.47 0 0 24,700 28,400 21,000
16/12/2025 24,000 -0.9 (-3.61%) 400 9.87 0 0 24,900 28,600 21,200
15/12/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
12/12/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
11/12/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
10/12/2025 24,900 -0.1 (-0.4%) 200 4.98 0 0 25,000 28,700 21,300
09/12/2025 25,000 1.5 (6.38%) 1,215 30.33 0 0 23,500 27,000 20,000
08/12/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000

Historical Data-ko - BSC

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