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
17/08/2026 80,600 2.2 (2.81%) 0 0 0 0 78,400 90,100 66,700
14/08/2026 80,600 -0.2 (-0.25%) 4,700 368.65 0 0 80,800 92,900 68,700
13/08/2026 80,800 0 (0%) 0 0 0 0 80,800 92,900 68,700
12/08/2026 80,800 7 (9.49%) 101 8.15 0 0 73,800 84,800 62,800
11/08/2026 73,800 0 (0%) 500 36.9 0 0 73,800 84,800 62,800
10/08/2026 73,800 9.6 (14.95%) 318 23.47 0 0 64,200 73,800 54,600
07/08/2026 64,200 -8.8 (-12.05%) 100 6.42 0 0 73,000 83,900 62,100
06/08/2026 73,100 0.9 (1.25%) 445 32.61 0 0 72,200 83,000 61,400
05/08/2026 72,200 -10.7 (-12.91%) 100 7.22 0 0 82,900 95,300 70,500
04/08/2026 82,900 0 (0%) 185 15.12 0 0 82,900 95,300 70,500
03/08/2026 82,900 0 (0%) 45 3.65 0 0 82,900 95,300 70,500
31/07/2026 82,900 1.5 (1.84%) 100 8.29 0 0 81,400 93,600 69,200
30/07/2026 81,400 0 (0%) 7 0.55 0 0 81,400 93,600 69,200
29/07/2026 81,400 0 (0%) 382 31.09 0 0 81,400 93,600 69,200
28/07/2026 81,400 0 (0%) 1,136 92.45 0 0 81,400 93,600 69,200
27/07/2026 81,400 0 (0%) 880 71.62 0 0 81,400 93,600 69,200
24/07/2026 81,400 0 (0%) 730 59.41 0 0 81,400 93,600 69,200
23/07/2026 81,400 10.4 (14.65%) 105 8.55 0 0 71,000 81,600 60,400
22/07/2026 71,000 0 (0%) 84 5.96 0 0 71,000 81,600 60,400
21/07/2026 71,000 -7 (-8.97%) 112 8.08 0 0 78,000 89,700 66,300
20/07/2026 78,000 0 (0%) 32,105 2,504.21 0 0 78,000 89,700 66,300
17/07/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
16/07/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
15/07/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
14/07/2026 78,000 0 (0%) 5 0.39 0 0 78,000 89,700 66,300
13/07/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
10/07/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
09/07/2026 78,000 0 (0%) 106 7.48 0 0 78,000 89,700 66,300
08/07/2026 80,000 -3 (-3.61%) 1,256 101.85 0 0 83,000 95,400 70,600
07/07/2026 83,000 -1 (-1.19%) 670 55.68 0 0 84,000 96,600 71,400
06/07/2026 84,000 0 (0%) 15 1.26 0 0 84,000 96,600 71,400
03/07/2026 84,000 0 (0%) 234 19.66 0 0 84,000 96,600 71,400
02/07/2026 84,000 0 (0%) 1 0.08 0 0 84,000 96,600 71,400
01/07/2026 85,900 0.8 (0.94%) 266 22.25 0 0 85,100 97,800 72,400
30/06/2026 82,200 0 (0%) 1,100 93.57 0 0 82,200 94,500 69,900
29/06/2026 81,100 1.8 (2.27%) 1,101 90.48 0 0 79,300 91,100 67,500
26/06/2026 80,500 3.5 (4.55%) 500 39.64 0 0 77,000 88,500 65,500
25/06/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
24/06/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
23/06/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
22/06/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
19/06/2026 77,000 1.9 (2.53%) 100 7.7 0 0 75,100 86,300 63,900
18/06/2026 75,100 -2.4 (-3.1%) 100 7.51 0 0 77,500 89,100 65,900
17/06/2026 77,500 -12.3 (-13.7%) 604 46.81 0 0 89,800 103,200 76,400
16/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
15/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
12/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
11/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
10/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
09/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
08/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
05/06/2026 89,800 0 (0%) 10 0.81 0 0 89,800 103,200 76,400
04/06/2026 89,800 5.9 (7.03%) 106 9.5 0 0 83,900 96,400 71,400
03/06/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
02/06/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
01/06/2026 83,900 0 (0%) 5 0.42 0 0 83,900 96,400 71,400
29/05/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
28/05/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
27/05/2026 83,900 3.7 (4.61%) 100 8.39 0 0 80,200 92,200 68,200
26/05/2026 80,200 0 (0%) 0 0 0 0 80,200 92,200 68,200
25/05/2026 80,200 0 (0%) 60 5.04 0 0 80,200 92,200 68,200
22/05/2026 80,200 0 (0%) 0 0 0 0 80,200 92,200 68,200
21/05/2026 80,000 1.8 (2.3%) 4,670 374.45 0 0 78,200 89,900 66,500
20/05/2026 81,000 -8.9 (-9.9%) 3,805 297.76 24,474 1,884.5 89,900 103,300 76,500
19/05/2026 89,900 8.6 (10.58%) 104 9.3 0 0 81,300 93,400 69,200
18/05/2026 87,400 7.5 (9.39%) 301 24.47 0 0 79,900 91,800 68,000
15/05/2026 79,900 10.4 (14.96%) 511 40.83 0 0 69,500 79,900 59,100
14/05/2026 69,500 -11.9 (-14.62%) 100 6.95 0 0 81,400 93,600 69,200
13/05/2026 82,000 -6.2 (-7.03%) 302 24.58 0 0 88,200 101,400 75,000
12/05/2026 88,200 0 (0%) 0 0 0 0 88,200 101,400 75,000
11/05/2026 88,200 0 (0%) 0 0 0 0 88,200 101,400 75,000
08/05/2026 88,200 0 (0%) 2 0.16 0 0 88,200 101,400 75,000
07/05/2026 88,000 5 (6.02%) 212 18.7 0 0 83,000 95,400 70,600
06/05/2026 83,000 -5 (-5.68%) 402 33.35 0 0 88,000 101,200 74,800
05/05/2026 88,000 0 (0%) 30 2.47 0 0 88,000 101,200 74,800
04/05/2026 88,000 -4 (-4.35%) 120 10.54 0 0 92,000 105,800 78,200
29/04/2026 92,000 -5.9 (-6.03%) 200 18.4 0 0 97,900 112,500 83,300
28/04/2026 97,900 0 (0%) 0 0 0 0 97,900 112,500 83,300
24/04/2026 97,900 0 (0%) 0 0 0 0 97,900 112,500 83,300
23/04/2026 97,900 0 (0%) 2 0.2 0 0 97,900 112,500 83,300
22/04/2026 97,900 11.9 (13.84%) 198 18.33 0 0 86,000 98,900 73,100
21/04/2026 86,000 7.9 (10.12%) 154 13.33 0 0 78,100 89,800 66,400
20/04/2026 78,100 -13.4 (-14.64%) 110 8.67 0 0 91,500 105,200 77,800
17/04/2026 91,500 0 (0%) 1 0.09 0 0 91,500 105,200 77,800
16/04/2026 91,500 -3.5 (-3.68%) 101 9.24 0 0 95,000 109,200 80,800
15/04/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
14/04/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
13/04/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
10/04/2026 95,000 -7.4 (-7.23%) 110 10.37 0 0 102,400 117,700 87,100
09/04/2026 102,400 13.2 (14.8%) 100 10.24 0 0 89,200 102,500 75,900
08/04/2026 89,000 2.2 (2.53%) 5,221 465.67 0 0 86,800 99,800 73,800
07/04/2026 86,800 0 (0%) 8 0.69 0 0 86,800 99,800 73,800
06/04/2026 86,800 0 (0%) 10 0.8 0 0 86,800 99,800 73,800
03/04/2026 86,800 -2.2 (-2.47%) 1,100 95.48 0 0 89,000 102,300 75,700
02/04/2026 88,800 0 (0%) 3,002 267.29 0 0 88,800 102,100 75,500
01/04/2026 88,800 0.2 (0.23%) 106 9.36 0 0 88,600 101,800 75,400
31/03/2026 88,600 11.5 (14.92%) 10,468 927.46 0 0 77,100 88,600 65,600
30/03/2026 77,100 10 (14.9%) 206 15.87 0 0 67,100 77,100 57,100
27/03/2026 67,100 0 (0%) 5 0.39 0 0 67,100 77,100 57,100
26/03/2026 67,100 0 (0%) 0 0 0 0 67,100 77,100 57,100
25/03/2026 67,100 8.7 (14.9%) 100 6.71 0 0 58,400 67,100 49,700
24/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
23/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
20/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
19/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
18/03/2026 58,400 0 (0%) 51 3.42 0 0 58,400 67,100 49,700
17/03/2026 58,400 0 (0%) 1 0.07 0 0 58,400 67,100 49,700
16/03/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
13/03/2026 58,400 -9.8 (-14.37%) 100 5.84 0 0 68,200 78,400 58,000
12/03/2026 68,200 0 (0%) 79 5.49 0 0 68,200 78,400 58,000
11/03/2026 68,200 -11.8 (-14.75%) 120 8.33 0 0 80,000 92,000 68,000
10/03/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
09/03/2026 80,000 0 (0%) 31 2.26 0 0 80,000 92,000 68,000
06/03/2026 80,000 0 (0%) 1,000 80 0 0 80,000 92,000 68,000
05/03/2026 80,000 -1.5 (-1.84%) 501 40.08 0 0 81,500 93,700 69,300
04/03/2026 81,500 0 (0%) 821 66.65 0 0 81,500 93,700 69,300
03/03/2026 81,500 0 (0%) 0 0 0 0 81,500 93,700 69,300
02/03/2026 81,500 0 (0%) 1 0.08 0 0 81,500 93,700 69,300
27/02/2026 89,700 11.6 (14.85%) 402 32.76 0 0 78,100 89,800 66,400
26/02/2026 78,800 0 (0%) 500 39.03 0 0 78,800 90,600 67,000
25/02/2026 78,900 7.9 (11.13%) 3,447 271.52 0 0 71,000 81,600 60,400
24/02/2026 71,000 0.8 (1.14%) 100 7.1 0 0 70,200 80,700 59,700
23/02/2026 70,200 -10 (-12.47%) 141 10.29 0 0 80,200 92,200 68,200

Historical Data-ko - BSC

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