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
24/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/04/2026 34,000 0 (0%) 99 3.65 0 0 34,000 39,100 28,900
22/04/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
21/04/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
20/04/2026 34,000 0.7 (2.1%) 700 23.8 0 0 33,300 38,200 28,400
17/04/2026 33,300 0 (0%) 0 0 1,100 31.24 33,300 38,200 28,400
16/04/2026 33,500 0.5 (1.52%) 400 13.3 0 0 33,000 37,900 28,100
15/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/04/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
10/04/2026 33,000 2.9 (9.63%) 200 6.6 0 0 30,100 34,600 25,600
09/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
08/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
07/04/2026 30,100 -3.2 (-9.61%) 1,000 30.1 0 0 33,300 38,200 28,400
06/04/2026 33,300 0 (0%) 100 3.33 0 0 33,300 38,200 28,400
03/04/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
02/04/2026 33,500 0.5 (1.52%) 300 10 0 0 33,000 37,900 28,100
01/04/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
31/03/2026 33,000 0.1 (0.3%) 202 6.67 0 0 32,900 37,800 28,000
30/03/2026 33,000 2 (6.45%) 800 26.35 0 0 31,000 35,600 26,400
27/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/03/2026 31,000 0 (0%) 0 0 3,740 98.74 31,000 35,600 26,400
24/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/03/2026 30,000 -4 (-11.76%) 400 12.4 0 0 34,000 39,100 28,900
20/03/2026 34,000 -1.5 (-4.23%) 100 3.4 0 0 35,500 40,800 30,200
19/03/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
18/03/2026 35,500 2.5 (7.58%) 100 3.55 0 0 33,000 37,900 28,100
17/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/03/2026 33,000 0.1 (0.3%) 300 9.9 0 0 32,900 37,800 28,000
13/03/2026 33,000 1 (3.13%) 800 26.3 0 0 32,000 36,800 27,200
12/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
11/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
10/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
09/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
06/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 31,900 2.6 (8.87%) 235 7.54 0 0 29,300 33,600 25,000
25/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
24/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
23/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
13/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
12/02/2026 29,000 -3 (-9.38%) 1,200 35.15 0 0 32,000 36,800 27,200
11/02/2026 32,000 0.1 (0.31%) 100 3.2 0 0 31,900 36,600 27,200
10/02/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
09/02/2026 31,900 -0.1 (-0.31%) 305 9.75 0 0 32,000 36,800 27,200
06/02/2026 31,900 -0.2 (-0.62%) 200 6.4 9,180 250.61 32,100 36,900 27,300
05/02/2026 32,100 0 (0%) 100 3.21 0 0 32,100 36,900 27,300
04/02/2026 32,100 0.1 (0.31%) 104 3.35 6,710 182.51 32,000 36,800 27,200
03/02/2026 32,000 0.2 (0.63%) 200 6.4 16,000 433.6 31,800 36,500 27,100
02/02/2026 31,800 0.8 (2.58%) 100 3.18 0 0 31,000 35,600 26,400
30/01/2026 31,000 0 (0%) 0 0 5,500 145.2 31,000 35,600 26,400
29/01/2026 31,000 0 (0%) 500 15.5 1,760 46.46 31,000 35,600 26,400
28/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
27/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/01/2026 31,000 0 (0%) 1 0.04 8,800 232.32 31,000 35,600 26,400
23/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
22/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
20/01/2026 31,000 0.3 (0.98%) 100 3.1 0 0 30,700 35,300 26,100
19/01/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
16/01/2026 30,700 0 (0%) 100 3.07 0 0 30,700 35,300 26,100
15/01/2026 30,700 0 (0%) 400 12.29 0 0 30,700 35,300 26,100
14/01/2026 31,000 2 (6.9%) 1,300 39.97 0 0 29,000 33,300 24,700
13/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
06/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/01/2026 29,000 0 (0%) 4,300 124.69 0 0 29,000 33,300 24,700
31/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
26/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
25/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
23/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/12/2025 29,000 -2.9 (-9.09%) 200 5.8 0 0 31,900 36,600 27,200
19/12/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
18/12/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
17/12/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
16/12/2025 31,900 -0.1 (-0.31%) 100 3.19 0 0 32,000 36,800 27,200
15/12/2025 32,000 -0.1 (-0.31%) 200 6.4 0 0 32,100 36,900 27,300
12/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
11/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
10/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
09/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
08/12/2025 32,000 2 (6.67%) 600 19.25 0 0 30,000 34,500 25,500
05/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/12/2025 30,000 0 (0%) 500 15 0 0 30,000 34,500 25,500
02/12/2025 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
01/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/11/2025 30,000 -1 (-3.23%) 200 6 0 0 31,000 35,600 26,400
27/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
19/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
17/11/2025 31,000 0.2 (0.65%) 100 3.1 0 0 30,800 35,400 26,200
14/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
13/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
12/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
11/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
10/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
07/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
06/11/2025 30,800 0 (0%) 1 0.03 0 0 30,800 35,400 26,200
05/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
04/11/2025 30,800 0 (0%) 1 0.03 0 0 30,800 35,400 26,200
03/11/2025 30,800 0 (0%) 100 3.08 0 0 30,800 35,400 26,200
31/10/2025 30,800 0 (0%) 100 3.08 0 0 30,800 35,400 26,200
30/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
29/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
28/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
27/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200

Historical Data-ko - BSC

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