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
08/05/2026 2,200 0 (0%) 19,467 44.75 0 0 2,200 2,500 1,900
07/05/2026 2,300 0 (0%) 1,464 3.27 10,080 23.18 2,300 2,600 2,000
06/05/2026 2,200 0 (0%) 1,460 3.31 0 0 2,200 2,500 1,900
05/05/2026 2,100 -0.1 (-4.55%) 1,800 3.88 0 0 2,200 2,500 1,900
04/05/2026 2,300 0 (0%) 1,660 3.61 0 0 2,300 2,600 2,000
29/04/2026 2,300 0 (0%) 2,302 5.22 0 0 2,300 2,600 2,000
28/04/2026 2,300 0 (0%) 9,200 21.16 0 0 2,300 2,600 2,000
24/04/2026 2,300 0 (0%) 3,443 8.02 0 0 2,300 2,600 2,000
23/04/2026 2,300 -0.1 (-4.17%) 902 2.07 0 0 2,400 2,700 2,100
22/04/2026 2,400 0 (0%) 30 0.08 0 0 2,400 2,700 2,100
21/04/2026 2,400 0.1 (4.35%) 521 1.23 0 0 2,300 2,600 2,000
20/04/2026 2,400 0 (0%) 6,300 14.79 0 0 2,400 2,700 2,100
17/04/2026 2,300 0 (0%) 3,729 8.73 0 0 2,300 2,600 2,000
16/04/2026 2,300 -0.1 (-4.17%) 4,700 10.81 0 0 2,400 2,700 2,100
15/04/2026 2,300 0.1 (4.55%) 1,500 3.55 0 0 2,200 2,500 1,900
14/04/2026 2,100 -0.1 (-4.55%) 1,178 2.55 0 0 2,200 2,500 1,900
13/04/2026 2,300 -0.1 (-4.17%) 10,200 22.77 0 0 2,400 2,700 2,100
10/04/2026 2,300 -0.1 (-4.17%) 9,606 22.91 0 0 2,400 2,700 2,100
09/04/2026 2,400 0 (0%) 3,738 8.89 0 0 2,400 2,700 2,100
08/04/2026 2,400 -0.1 (-4%) 4,900 11.76 0 0 2,500 2,800 2,200
07/04/2026 2,500 0 (0%) 1,400 3.42 0 0 2,500 2,800 2,200
06/04/2026 2,500 0 (0%) 66 0.17 0 0 2,500 2,800 2,200
03/04/2026 2,500 0 (0%) 2,500 6.25 0 0 2,500 2,800 2,200
02/04/2026 2,500 -0.1 (-3.85%) 1,013 2.48 0 0 2,600 2,900 2,300
01/04/2026 2,500 0 (0%) 1,100 2.85 0 0 2,500 2,800 2,200
31/03/2026 2,500 0.1 (4.17%) 5,912 14.83 0 0 2,400 2,700 2,100
30/03/2026 2,500 0.1 (4.17%) 26,600 65.14 0 0 2,400 2,700 2,100
27/03/2026 2,400 -0.1 (-4%) 4,027 9.67 0 0 2,500 2,800 2,200
26/03/2026 2,500 0 (0%) 15,124 37.54 0 0 2,500 2,800 2,200
25/03/2026 2,400 0.2 (9.09%) 9,548 23.54 0 0 2,200 2,500 1,900
24/03/2026 2,300 0 (0%) 1,596 3.51 0 0 2,300 2,600 2,000
23/03/2026 2,200 -0.1 (-4.35%) 12,142 27.38 0 0 2,300 2,600 2,000
20/03/2026 2,300 -0.1 (-4.17%) 705 1.64 0 0 2,400 2,700 2,100
19/03/2026 2,400 0 (0%) 131 0.31 0 0 2,400 2,700 2,100
18/03/2026 2,500 0 (0%) 2,926 7.15 0 0 2,500 2,800 2,200
17/03/2026 2,500 0 (0%) 64 0.15 0 0 2,500 2,800 2,200
16/03/2026 2,500 0.1 (4.17%) 401 1. 0 0 2,400 2,700 2,100
13/03/2026 2,400 0 (0%) 801 1.92 0 0 2,400 2,700 2,100
12/03/2026 2,300 0 (0%) 6,160 14.66 0 0 2,300 2,600 2,000
11/03/2026 2,300 0 (0%) 9,316 21.84 0 0 2,300 2,600 2,000
10/03/2026 2,300 0 (0%) 116 0.27 0 0 2,300 2,600 2,000
09/03/2026 2,300 -0.4 (-14.81%) 1,230 2.87 0 0 2,700 3,100 2,300
06/03/2026 2,500 -0.2 (-7.41%) 0 0 0 0 2,700 3,100 2,300
05/03/2026 2,500 0 (0%) 3,300 8.83 0 0 2,500 2,800 2,200
04/03/2026 2,500 -0.1 (-3.85%) 13,717 34.39 0 0 2,600 2,900 2,300
03/03/2026 2,600 0 (0%) 2,620 6.68 0 0 2,600 2,900 2,300
02/03/2026 2,600 0 (0%) 2,750 7.14 0 0 2,600 2,900 2,300
27/02/2026 2,500 -0.1 (-3.85%) 656 1.69 0 0 2,600 2,900 2,300
26/02/2026 2,600 -0.1 (-3.7%) 2,957 7.69 0 0 2,700 3,100 2,300
25/02/2026 2,700 0.1 (3.85%) 330 0.89 0 0 2,600 2,900 2,300
24/02/2026 2,500 -0.1 (-3.85%) 5,650 14.46 0 0 2,600 2,900 2,300
23/02/2026 2,700 0.1 (3.85%) 7,200 18.76 0 0 2,600 2,900 2,300
13/02/2026 2,600 -0.1 (-3.7%) 433 1.14 0 0 2,700 3,100 2,300
12/02/2026 2,700 0 (0%) 630 1.7 0 0 2,700 3,100 2,300
11/02/2026 2,700 0.2 (8%) 105 0.28 0 0 2,500 2,800 2,200
10/02/2026 2,600 0 (0%) 3,400 8.53 0 0 2,600 2,900 2,300
09/02/2026 2,600 0 (0%) 3,200 8.21 0 0 2,600 2,900 2,300
06/02/2026 2,600 -0.2 (-7.14%) 2,007 5.21 0 0 2,800 3,200 2,400
05/02/2026 2,700 0 (0%) 5,200 14.35 0 0 2,700 3,100 2,300
04/02/2026 2,700 0.1 (3.85%) 2,100 5.67 0 0 2,600 2,900 2,300
03/02/2026 2,600 0 (0%) 4,700 12.22 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 2,000 5.2 0 0 2,600 2,900 2,300
30/01/2026 2,600 0 (0%) 50 0.13 0 0 2,600 2,900 2,300
29/01/2026 2,700 0.1 (3.85%) 13,100 34.58 0 0 2,600 2,900 2,300
28/01/2026 2,600 -0.1 (-3.7%) 2,600 6.77 0 0 2,700 3,100 2,300
27/01/2026 2,700 0 (0%) 600 1.62 0 0 2,700 3,100 2,300
26/01/2026 2,700 0 (0%) 22,575 61.09 0 0 2,700 3,100 2,300
23/01/2026 2,800 0.1 (3.7%) 8,900 24.33 0 0 2,700 3,100 2,300
22/01/2026 2,700 0.1 (3.85%) 2,164 5.84 0 0 2,600 2,900 2,300
21/01/2026 2,600 -0.1 (-3.7%) 5,524 14.53 0 0 2,700 3,100 2,300
20/01/2026 2,700 0 (0%) 867 2.34 0 0 2,700 3,100 2,300
19/01/2026 2,700 0 (0%) 500 1.35 0 0 2,700 3,100 2,300
16/01/2026 2,700 0 (0%) 6,204 16.75 0 0 2,700 3,100 2,300
15/01/2026 2,600 0 (0%) 2,900 7.73 0 0 2,600 2,900 2,300
14/01/2026 2,600 -0.1 (-3.7%) 2,102 5.53 0 0 2,700 3,100 2,300
13/01/2026 2,600 -0.1 (-3.7%) 16,500 44.07 0 0 2,700 3,100 2,300
12/01/2026 2,700 0 (0%) 7,700 20.79 0 0 2,700 3,100 2,300
09/01/2026 2,800 0 (0%) 4,400 12.08 0 0 2,800 3,200 2,400
08/01/2026 2,800 0 (0%) 1,300 3.64 0 0 2,800 3,200 2,400
07/01/2026 2,800 0 (0%) 2,874 7.9 0 0 2,800 3,200 2,400
06/01/2026 2,800 0.1 (3.7%) 2,214 6.2 0 0 2,700 3,100 2,300
05/01/2026 2,700 -0.2 (-6.9%) 17,000 45.71 0 0 2,900 3,300 2,500
31/12/2025 2,900 0 (0%) 1,364 3.94 0 0 2,900 3,300 2,500
30/12/2025 2,900 0.1 (3.57%) 3,301 9.57 0 0 2,800 3,200 2,400
29/12/2025 2,900 0 (0%) 1,100 3.09 0 0 2,900 3,300 2,500
26/12/2025 2,900 0 (0%) 2,302 6.7 0 0 2,900 3,300 2,500
25/12/2025 2,900 0.1 (3.57%) 2,589 7.42 0 0 2,800 3,200 2,400
24/12/2025 2,900 0 (0%) 5,400 14.88 0 0 2,900 3,300 2,500
23/12/2025 2,900 -0.1 (-3.33%) 5,045 14.46 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 2,600 7.8 0 0 3,000 3,400 2,600
19/12/2025 3,000 0 (0%) 6,001 17.8 0 0 3,000 3,400 2,600
18/12/2025 3,000 -0.1 (-3.23%) 5,700 17.2 0 0 3,100 3,500 2,700
17/12/2025 3,100 0 (0%) 5,203 16.11 0 0 3,100 3,500 2,700
16/12/2025 3,100 0.2 (6.9%) 3,224 9.84 0 0 2,900 3,300 2,500
15/12/2025 2,900 0.3 (11.54%) 17,707 50.95 0 0 2,600 2,900 2,300
12/12/2025 2,700 -0.1 (-3.57%) 2,318 6.11 0 0 2,800 3,200 2,400
11/12/2025 2,800 0.1 (3.7%) 1,310 3.65 0 0 2,700 3,100 2,300
10/12/2025 2,600 -0.1 (-3.7%) 1,110 2.99 0 0 2,700 3,100 2,300
09/12/2025 2,700 0 (0%) 900 2.42 0 0 2,700 3,100 2,300
08/12/2025 2,700 0 (0%) 1,512 4.08 0 0 2,700 3,100 2,300
05/12/2025 2,700 0.1 (3.85%) 2,288 6.18 0 0 2,600 2,900 2,300
04/12/2025 2,700 0 (0%) 1,712 4.49 0 0 2,700 3,100 2,300
03/12/2025 2,800 0 (0%) 1,802 4.89 0 0 2,800 3,200 2,400
02/12/2025 2,800 0 (0%) 8 0.02 0 0 2,800 3,200 2,400
01/12/2025 2,800 0 (0%) 1,500 4.19 0 0 2,800 3,200 2,400
28/11/2025 2,700 -0.1 (-3.57%) 1,813 5.05 0 0 2,800 3,200 2,400
27/11/2025 2,800 0.1 (3.7%) 4,003 11.09 0 0 2,700 3,100 2,300
26/11/2025 2,900 0.1 (3.57%) 10,738 29.39 0 0 2,800 3,200 2,400
25/11/2025 2,700 0 (0%) 12,300 33.84 0 0 2,700 3,100 2,300
24/11/2025 2,500 -0.2 (-7.41%) 33,408 89.15 0 0 2,700 3,100 2,300
21/11/2025 2,900 0.1 (3.57%) 7,606 20.43 0 0 2,800 3,200 2,400
20/11/2025 2,800 0.1 (3.7%) 3,013 8.45 0 0 2,700 3,100 2,300
19/11/2025 2,600 -0.2 (-7.14%) 5,700 15.48 0 0 2,800 3,200 2,400
18/11/2025 2,800 -0.1 (-3.45%) 7,180 20.13 0 0 2,900 3,300 2,500
17/11/2025 2,900 0 (0%) 209 0.61 0 0 2,900 3,300 2,500
14/11/2025 2,900 0.2 (7.41%) 718 2.07 0 0 2,700 3,100 2,300
13/11/2025 2,900 0.1 (3.57%) 3,064 8.29 0 0 2,800 3,200 2,400
12/11/2025 2,900 0.2 (7.41%) 3,364 9.46 0 0 2,700 3,100 2,300
11/11/2025 2,700 0 (0%) 1,000 2.7 0 0 2,700 3,100 2,300
10/11/2025 2,700 0 (0%) 1,000 2.7 0 0 2,700 3,100 2,300

Historical Data-ko - BSC

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