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
09/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
08/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
05/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
04/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
03/06/2026 18,200 0.2 (1.11%) 1,800 32.76 0 0 18,000 20,700 15,300
02/06/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/05/2026 18,000 -2 (-10%) 1,100 19.8 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/05/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
22/05/2026 20,000 1 (5.26%) 1,801 36.02 0 0 19,000 21,800 16,200
21/05/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/05/2026 19,000 -2 (-9.52%) 1,100 20.9 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 -2 (-8.7%) 1,500 31.5 0 0 23,000 26,400 19,600
13/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/05/2026 23,000 -3 (-11.54%) 1,800 41.4 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/05/2026 26,000 -2 (-7.14%) 1,100 28.6 0 0 28,000 32,200 23,800
04/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
28/04/2026 28,000 0 (0%) 15 0.42 0 0 28,000 32,200 23,800
24/04/2026 28,000 0 (0%) 1,500 42 0 0 28,000 32,200 23,800
23/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/04/2026 28,000 -2.5 (-8.2%) 1,551 43.42 0 0 30,500 35,000 26,000
16/04/2026 30,500 0 (0%) 1 0.03 0 0 30,500 35,000 26,000
15/04/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
14/04/2026 30,500 1.3 (4.45%) 1,800 54.9 0 0 29,200 33,500 24,900
13/04/2026 29,200 0 (0%) 3 0.09 0 0 29,200 33,500 24,900
10/04/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
09/04/2026 29,200 3.7 (14.51%) 200 5.84 0 0 25,500 29,300 21,700
08/04/2026 25,500 3.3 (14.86%) 200 5.1 0 0 22,200 25,500 18,900
07/04/2026 24,200 3.1 (14.69%) 1,500 33.33 0 0 21,100 24,200 18,000
06/04/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
03/04/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
02/04/2026 21,000 1 (5%) 1,415 29.83 0 0 20,000 23,000 17,000
01/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/03/2026 20,000 -2.5 (-11.11%) 1,801 36.03 0 0 22,500 25,800 19,200
30/03/2026 22,500 0 (0%) 20 0.48 0 0 22,500 25,800 19,200
27/03/2026 22,500 -0.8 (-3.43%) 1,500 33.75 0 0 23,300 26,700 19,900
26/03/2026 23,300 0 (0%) 83 1.66 0 0 23,300 26,700 19,900
25/03/2026 23,300 0.3 (1.3%) 1,400 32.62 0 0 23,000 26,400 19,600
24/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/03/2026 23,000 0 (0%) 1 0.03 0 0 23,000 26,400 19,600
20/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/03/2026 23,000 1 (4.55%) 1,400 32.2 0 0 22,000 25,300 18,700
17/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/03/2026 22,000 -2.5 (-10.2%) 1,200 26.4 0 0 24,500 28,100 20,900
12/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/03/2026 24,500 0.3 (1.24%) 1,800 44.1 0 0 24,200 27,800 20,600
10/03/2026 24,200 3.1 (14.69%) 100 2.42 0 0 21,100 24,200 18,000
09/03/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
06/03/2026 21,000 2 (10.53%) 1,500 31.58 0 0 19,000 21,800 16,200
05/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/02/2026 19,000 0 (0%) 6 0.13 0 0 19,000 21,800 16,200
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/02/2026 20,000 0 (0%) 6 0.14 0 0 20,000 23,000 17,000
09/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/02/2026 20,000 -2 (-9.09%) 1,400 28 0 0 22,000 25,300 18,700
02/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
27/01/2026 22,000 -2 (-8.33%) 1,200 26.4 0 0 24,000 27,600 20,400
26/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/01/2026 24,000 -1 (-4%) 1,400 33.6 0 0 25,000 28,700 21,300
22/01/2026 25,000 0 (0%) 0 0 3,830 81.58 25,000 28,700 21,300
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/01/2026 25,000 -1 (-3.85%) 1,819 45.42 0 0 26,000 29,900 22,100
19/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/01/2026 26,000 0 (0%) 20 0.44 5,000 110.5 26,000 29,900 22,100
15/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/01/2026 26,000 0 (0%) 1,220 31.8 0 0 26,000 29,900 22,100
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/01/2026 26,000 -1.3 (-4.76%) 1,500 39 0 0 27,300 31,300 23,300
07/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
06/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
05/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
31/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/12/2025 27,300 0 (0%) 1,200 32.76 0 0 27,300 31,300 23,300
29/12/2025 27,300 1.3 (5%) 1,500 40.95 0 0 26,000 29,900 22,100
26/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/12/2025 26,000 -2.3 (-8.13%) 1,200 31.2 0 0 28,300 32,500 24,100
12/12/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
11/12/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
10/12/2025 28,300 0.6 (2.17%) 1,800 50.94 0 0 27,700 31,800 23,600
09/12/2025 27,700 0 (0%) 10 0.24 0 0 27,700 31,800 23,600

Historical Data-ko - BSC

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