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
28/09/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
25/09/2026 24,000 0.5 (2.13%) 100 2.4 0 0 23,500 27,000 20,000
24/09/2026 23,500 -1.3 (-5.24%) 100 2.35 0 0 24,800 28,500 21,100
23/09/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
22/09/2026 24,800 0 (0%) 1 0.03 0 0 24,800 28,500 21,100
21/09/2026 25,000 0.1 (0.4%) 3,800 94.1 0 0 24,900 28,600 21,200
18/09/2026 25,100 0 (0%) 2,601 64.77 0 0 25,100 28,800 21,400
17/09/2026 25,100 0 (0%) 100 2.51 0 0 25,100 28,800 21,400
16/09/2026 25,100 0 (0%) 1 0.03 0 0 25,100 28,800 21,400
15/09/2026 25,000 0.7 (2.88%) 403 10.13 0 0 24,300 27,900 20,700
14/09/2026 24,300 0 (0%) 285 6.84 0 0 24,300 27,900 20,700
11/09/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
10/09/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
09/09/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
08/09/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
07/09/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
04/09/2026 24,300 -0.3 (-1.22%) 100 2.43 0 0 24,600 28,200 21,000
03/09/2026 24,500 -0.5 (-2%) 601 14.76 0 0 25,000 28,700 21,300
28/08/2026 25,000 0.4 (1.63%) 1,000 25 0 0 24,600 28,200 21,000
27/08/2026 24,600 -0.4 (-1.6%) 3,700 91.18 0 0 25,000 28,700 21,300
26/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/08/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
24/08/2026 24,900 0 (0%) 600 14.97 0 0 24,900 28,600 21,200
21/08/2026 25,300 0.2 (0.8%) 400 9.95 0 0 25,100 28,800 21,400
20/08/2026 24,900 -0.5 (-1.97%) 1,300 32.62 0 0 25,400 29,200 21,600
19/08/2026 25,000 0.6 (2.46%) 800 20.33 0 0 24,400 28,000 20,800
18/08/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
17/08/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
14/08/2026 24,200 -0.7 (-2.81%) 1,301 31.75 0 0 24,900 28,600 21,200
13/08/2026 24,900 0 (0%) 201 5.01 0 0 24,900 28,600 21,200
12/08/2026 24,900 -0.8 (-3.11%) 100 2.49 0 0 25,700 29,500 21,900
11/08/2026 23,700 0.1 (0.42%) 633 16.28 0 0 23,600 27,100 20,100
10/08/2026 23,600 0.1 (0.43%) 2,407 56.87 0 0 23,500 27,000 20,000
07/08/2026 24,200 1.2 (5.22%) 400 9.41 0 0 23,000 26,400 19,600
06/08/2026 24,700 -0.2 (-0.8%) 836 19.3 0 0 24,900 28,600 21,200
05/08/2026 25,000 0.5 (2.04%) 2,400 59.69 0 0 24,500 28,100 20,900
04/08/2026 24,500 0 (0%) 2,100 51.45 0 0 24,500 28,100 20,900
03/08/2026 24,900 0.5 (2.05%) 2,300 56.25 0 0 24,400 28,000 20,800
31/07/2026 24,300 -0.3 (-1.22%) 500 12.21 0 0 24,600 28,200 21,000
30/07/2026 24,600 0 (0%) 5,100 125.58 0 0 24,600 28,200 21,000
29/07/2026 24,600 -0.4 (-1.6%) 402 9.89 0 0 25,000 28,700 21,300
28/07/2026 25,000 -0.1 (-0.4%) 2,900 72.55 0 0 25,100 28,800 21,400
27/07/2026 25,000 -0.1 (-0.4%) 3,600 90.2 0 0 25,100 28,800 21,400
24/07/2026 25,200 0 (0%) 1,700 42.75 0 0 25,200 28,900 21,500
23/07/2026 24,900 -0.4 (-1.58%) 3,200 80.73 0 0 25,300 29,000 21,600
22/07/2026 25,300 -0.5 (-1.94%) 4,600 116.29 0 0 25,800 29,600 22,000
21/07/2026 26,100 0 (0%) 12,010 310.45 0 0 26,100 30,000 22,200
20/07/2026 26,000 -0.7 (-2.62%) 5,232 136.64 0 0 26,700 30,700 22,700
17/07/2026 29,500 -0.5 (-1.67%) 4,601 136.59 0 0 30,000 34,500 25,500
16/07/2026 29,900 -0.2 (-0.66%) 5,472 163.94 0 0 30,100 34,600 25,600
15/07/2026 30,100 -0.2 (-0.66%) 3,995 120.24 0 0 30,300 34,800 25,800
14/07/2026 30,200 -0.1 (-0.33%) 9,620 291.4 0 0 30,300 34,800 25,800
13/07/2026 30,300 -0.1 (-0.33%) 800 24.24 0 0 30,400 34,900 25,900
10/07/2026 30,400 0.1 (0.33%) 1,300 39.55 0 0 30,300 34,800 25,800
09/07/2026 30,300 0.3 (1%) 1,200 36.35 0 0 30,000 34,500 25,500
08/07/2026 30,000 0 (0%) 2,000 60 0 0 30,000 34,500 25,500
07/07/2026 30,000 0 (0%) 1,100 33 0 0 30,000 34,500 25,500
06/07/2026 30,000 -0.3 (-0.99%) 1,000 30 0 0 30,300 34,800 25,800
03/07/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
02/07/2026 30,500 -0.2 (-0.65%) 11,101 336.03 0 0 30,700 35,300 26,100
01/07/2026 30,500 -0.6 (-1.93%) 700 21.49 0 0 31,100 35,700 26,500
30/06/2026 30,100 0.1 (0.33%) 33,339 1,035.59 0 0 30,000 34,500 25,500
29/06/2026 30,000 0 (0%) 200 6 0 0 30,000 34,500 25,500
26/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
25/06/2026 30,000 -0.2 (-0.66%) 13,400 402.63 0 0 30,200 34,700 25,700
24/06/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
23/06/2026 30,200 0.1 (0.33%) 400 12.08 0 0 30,100 34,600 25,600
22/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
19/06/2026 30,100 -0.1 (-0.33%) 500 15.05 0 0 30,200 34,700 25,700
18/06/2026 30,200 0 (0%) 53 1.6 0 0 30,200 34,700 25,700
17/06/2026 30,200 0.1 (0.33%) 103 3.11 0 0 30,100 34,600 25,600
16/06/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
15/06/2026 30,100 0 (0%) 3 0.09 0 0 30,100 34,600 25,600
12/06/2026 30,000 -0.1 (-0.33%) 3,510 105.5 0 0 30,100 34,600 25,600
11/06/2026 30,100 0.1 (0.33%) 2,040 61.35 0 0 30,000 34,500 25,500
10/06/2026 30,000 0.2 (0.67%) 4,800 144 0 0 29,800 34,200 25,400
09/06/2026 30,300 -0.2 (-0.66%) 400 11.91 0 0 30,500 35,000 26,000
08/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
05/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
04/06/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
03/06/2026 30,500 -0.2 (-0.65%) 100 3.05 0 0 30,700 35,300 26,100
02/06/2026 30,800 0.7 (2.33%) 600 18.41 0 0 30,100 34,600 25,600
01/06/2026 30,100 0 (0%) 2,300 69.23 0 0 30,100 34,600 25,600
29/05/2026 30,100 0 (0%) 900 27.07 0 0 30,100 34,600 25,600
28/05/2026 30,100 0 (0%) 100 3.01 0 0 30,100 34,600 25,600
27/05/2026 30,100 0 (0%) 2,300 69.23 0 0 30,100 34,600 25,600
26/05/2026 30,100 -0.2 (-0.66%) 2,100 63.21 0 0 30,300 34,800 25,800
25/05/2026 30,300 0 (0%) 304 9.21 0 0 30,300 34,800 25,800
22/05/2026 30,000 -0.6 (-1.96%) 3,600 109.22 0 0 30,600 35,100 26,100
21/05/2026 30,600 0 (0%) 10 0.31 0 0 30,600 35,100 26,100
20/05/2026 30,600 0 (0%) 7,201 220.15 0 0 30,600 35,100 26,100
19/05/2026 30,600 -0.2 (-0.65%) 100 3.06 0 0 30,800 35,400 26,200
18/05/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
15/05/2026 30,500 0 (0%) 2,206 68.04 0 0 30,500 35,000 26,000
14/05/2026 30,700 0.9 (3.02%) 12,600 384.25 0 0 29,800 34,200 25,400
13/05/2026 29,800 0.2 (0.68%) 400 11.92 0 0 29,600 34,000 25,200
12/05/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
11/05/2026 29,800 0.2 (0.68%) 300 8.88 0 0 29,600 34,000 25,200
08/05/2026 29,700 0 (0%) 4,100 121.49 0 0 29,700 34,100 25,300
07/05/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
06/05/2026 29,800 0.1 (0.34%) 911 27.09 0 0 29,700 34,100 25,300
05/05/2026 29,700 -0.1 (-0.34%) 3,732 110.97 0 0 29,800 34,200 25,400
04/05/2026 29,900 0.1 (0.34%) 1,800 53.72 0 0 29,800 34,200 25,400
29/04/2026 29,800 -0.2 (-0.67%) 601 17.91 0 0 30,000 34,500 25,500
28/04/2026 29,900 0.4 (1.36%) 1,120 33.57 0 0 29,500 33,900 25,100
24/04/2026 29,500 0 (0%) 6,800 200.6 0 0 29,500 33,900 25,100
23/04/2026 29,500 0 (0%) 3,600 106.19 0 0 29,500 33,900 25,100
22/04/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
21/04/2026 29,600 0 (0%) 3,200 94.55 0 0 29,600 34,000 25,200
20/04/2026 29,600 0 (0%) 11,900 352.24 0 0 29,600 34,000 25,200
17/04/2026 29,600 0.5 (1.72%) 702 20.76 0 0 29,100 33,400 24,800
16/04/2026 29,100 0 (0%) 68 1.98 0 0 29,100 33,400 24,800
15/04/2026 29,800 1.1 (3.83%) 9,818 285.21 0 0 28,700 33,000 24,400
14/04/2026 28,700 -0.1 (-0.35%) 2,200 63.14 0 0 28,800 33,100 24,500
13/04/2026 28,800 -0.1 (-0.35%) 5,942 171.21 0 0 28,900 33,200 24,600
10/04/2026 28,900 -0.1 (-0.34%) 1,207 34.93 0 0 29,000 33,300 24,700
09/04/2026 29,000 0 (0%) 3,650 105.83 0 0 29,000 33,300 24,700
08/04/2026 29,000 0 (0%) 16,300 472.7 0 0 29,000 33,300 24,700
07/04/2026 29,000 0 (0%) 6,800 197.2 0 0 29,000 33,300 24,700
06/04/2026 29,000 -0.2 (-0.68%) 4,700 136.32 0 0 29,200 33,500 24,900
03/04/2026 29,200 0 (0%) 700 20.44 0 0 29,200 33,500 24,900
02/04/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
01/04/2026 29,200 0 (0%) 1,608 46.95 0 0 29,200 33,500 24,900
31/03/2026 29,200 0.2 (0.69%) 914 26.69 0 0 29,000 33,300 24,700
30/03/2026 29,100 0.1 (0.34%) 800 23.23 0 0 29,000 33,300 24,700

Historical Data-ko - BSC

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