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
29/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
28/05/2026 25,000 -0.1 (-0.4%) 1,000 25.07 0 0 25,100 28,800 21,400
27/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
26/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
25/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
22/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
21/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
20/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
19/05/2026 25,100 0.1 (0.4%) 3,000 75.3 0 0 25,000 28,700 21,300
18/05/2026 25,000 -2.5 (-9.09%) 100 2.5 0 0 27,500 31,600 23,400
15/05/2026 27,500 2.9 (11.79%) 3,000 82.5 0 0 24,600 28,200 21,000
14/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
13/05/2026 26,500 0.5 (1.92%) 6,942 182.27 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 266 6.92 0 0 26,000 29,900 22,100
11/05/2026 26,000 -0.4 (-1.52%) 100 2.6 0 0 26,400 30,300 22,500
08/05/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
07/05/2026 26,400 0 (0%) 2,000 52.8 0 0 26,400 30,300 22,500
06/05/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
05/05/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
04/05/2026 25,900 -1 (-3.72%) 300 7.91 0 0 26,900 30,900 22,900
29/04/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
28/04/2026 25,900 0.9 (3.6%) 1,101 29.62 0 0 25,000 28,700 21,300
24/04/2026 25,900 2.3 (9.75%) 800 20.03 0 0 23,600 27,100 20,100
23/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
22/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
21/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
20/04/2026 23,600 0 (0%) 18 0.42 0 0 23,600 27,100 20,100
17/04/2026 23,600 0 (0%) 201 4.74 0 0 23,600 27,100 20,100
16/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
15/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
14/04/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
13/04/2026 23,600 0 (0%) 515 12.18 0 0 23,600 27,100 20,100
10/04/2026 23,600 0 (0%) 300 7.08 0 0 23,600 27,100 20,100
09/04/2026 23,600 0 (0%) 801 18.91 0 0 23,600 27,100 20,100
08/04/2026 23,600 -2.5 (-9.58%) 400 9.44 0 0 26,100 30,000 22,200
07/04/2026 25,800 -0.3 (-1.15%) 700 18.26 0 0 26,100 30,000 22,200
06/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
03/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
02/04/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
01/04/2026 26,000 -0.7 (-2.62%) 1,247 32.56 0 0 26,700 30,700 22,700
31/03/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
30/03/2026 26,700 0.9 (3.49%) 220 5.87 0 0 25,800 29,600 22,000
27/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
26/03/2026 25,800 0 (0%) 18 0.48 0 0 25,800 29,600 22,000
25/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
23/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
20/03/2026 25,800 0 (0%) 1 0.03 0 0 25,800 29,600 22,000
19/03/2026 25,800 0 (0%) 600 15.48 0 0 25,800 29,600 22,000
18/03/2026 25,800 -0.1 (-0.39%) 700 18.07 0 0 25,900 29,700 22,100
17/03/2026 25,900 0 (0%) 1 0.03 0 0 25,900 29,700 22,100
16/03/2026 25,900 0.1 (0.39%) 400 10.36 0 0 25,800 29,600 22,000
13/03/2026 25,800 0 (0%) 1 0.03 0 0 25,800 29,600 22,000
12/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
11/03/2026 25,800 0 (0%) 500 12.9 0 0 25,800 29,600 22,000
10/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
09/03/2026 25,800 -1.1 (-4.09%) 412 10.64 0 0 26,900 30,900 22,900
06/03/2026 26,900 1 (3.86%) 410 11.02 0 0 25,900 29,700 22,100
05/03/2026 25,900 0 (0%) 600 15.54 0 0 25,900 29,700 22,100
04/03/2026 25,900 0 (0%) 500 12.95 0 0 25,900 29,700 22,100
03/03/2026 25,800 0 (0%) 1,700 43.96 0 0 25,800 29,600 22,000
02/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
27/02/2026 25,800 -1.2 (-4.44%) 1,078 27.83 0 0 27,000 31,000 23,000
26/02/2026 27,000 1.1 (4.25%) 500 13.48 0 0 25,900 29,700 22,100
25/02/2026 25,800 0.6 (2.38%) 2,500 64.86 0 0 25,200 28,900 21,500
24/02/2026 25,200 0 (0%) 80 1.84 0 0 25,200 28,900 21,500
23/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
13/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
12/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
11/02/2026 25,200 0 (0%) 1 0.02 0 0 25,200 28,900 21,500
10/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
09/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
06/02/2026 25,200 0 (0%) 1 0.03 0 0 25,200 28,900 21,500
05/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
04/02/2026 25,200 0 (0%) 9 0.23 0 0 25,200 28,900 21,500
03/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
02/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
30/01/2026 25,200 0 (0%) 0 0 2,662 58.56 25,200 28,900 21,500
29/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
28/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
27/01/2026 25,200 0 (0%) 0 0 11,000 264 25,200 28,900 21,500
26/01/2026 25,300 -1.7 (-6.3%) 20,000 503 0 0 27,000 31,000 23,000
23/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/01/2026 27,000 0.3 (1.12%) 8,500 229.5 0 0 26,700 30,700 22,700
21/01/2026 26,500 1.5 (6%) 7,800 207.99 0 0 25,000 28,700 21,300
20/01/2026 25,000 -0.3 (-1.19%) 2,000 50 0 0 25,300 29,000 21,600
19/01/2026 25,300 -1.1 (-4.17%) 2,300 58.19 0 0 26,400 30,300 22,500
16/01/2026 26,400 0 (0%) 2,000 52.8 0 0 26,400 30,300 22,500
15/01/2026 26,400 0.4 (1.54%) 106 2.8 0 0 26,000 29,900 22,100
14/01/2026 26,000 -0.4 (-1.52%) 500 13 0 0 26,400 30,300 22,500
13/01/2026 26,400 1.1 (4.35%) 100 2.64 0 0 25,300 29,000 21,600
12/01/2026 25,300 0 (0%) 1,210 30.61 0 0 25,300 29,000 21,600
09/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
08/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
07/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
06/01/2026 25,300 -0.2 (-0.78%) 5,200 131.72 0 0 25,500 29,300 21,700
05/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
31/12/2025 25,500 -1.5 (-5.56%) 300 7.65 0 0 27,000 31,000 23,000
30/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/12/2025 27,000 1.5 (5.88%) 4,300 115.9 0 0 25,500 29,300 21,700
26/12/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
25/12/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/12/2025 25,500 -1.4 (-5.2%) 1,800 45.9 0 0 26,900 30,900 22,900
23/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
22/12/2025 27,000 1.6 (6.3%) 9,100 244.95 0 0 25,400 29,200 21,600
19/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
18/12/2025 25,400 0 (0%) 0 0 5,400 116.64 25,400 29,200 21,600
17/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
16/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
15/12/2025 25,400 0 (0%) 1,000 25.4 0 0 25,400 29,200 21,600
12/12/2025 25,300 0 (0%) 2,200 55.8 0 0 25,300 29,000 21,600
11/12/2025 25,300 -0.1 (-0.39%) 1,000 25.32 0 0 25,400 29,200 21,600
10/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
09/12/2025 25,200 -1.3 (-4.91%) 2,000 50.7 0 0 26,500 30,400 22,600
08/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
01/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600

Historical Data-ko - BSC

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