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
11/09/2026 33,500 2.5 (8.06%) 100 3.35 0 0 31,000 35,600 26,400
10/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/09/2026 31,000 -2.6 (-7.74%) 100 3.1 0 0 33,600 38,600 28,600
08/09/2026 33,600 3.1 (10.16%) 104 3.48 0 0 30,500 35,000 26,000
07/09/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
04/09/2026 30,500 -3.2 (-9.5%) 100 3.05 0 0 33,700 38,700 28,700
03/09/2026 33,700 2.7 (8.71%) 100 3.37 0 0 31,000 35,600 26,400
28/08/2026 31,000 -2.4 (-7.19%) 100 3.1 0 0 33,400 38,400 28,400
27/08/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
26/08/2026 33,400 2 (6.37%) 100 3.34 0 0 31,400 36,100 26,700
25/08/2026 31,400 2.8 (9.79%) 100 3.14 0 0 28,600 32,800 24,400
24/08/2026 28,600 0 (0%) 2,000 57.2 0 0 28,600 32,800 24,400
21/08/2026 30,000 1.5 (5.26%) 500 14.32 0 0 28,500 32,700 24,300
20/08/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
19/08/2026 28,500 0 (0%) 23 0.66 0 0 28,500 32,700 24,300
18/08/2026 28,600 -4.7 (-14.11%) 310 8.84 0 0 33,300 38,200 28,400
17/08/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
14/08/2026 33,800 0 (0%) 300 9.98 0 0 33,800 38,800 28,800
13/08/2026 33,800 2.8 (9.03%) 100 3.38 0 0 31,000 35,600 26,400
12/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
11/08/2026 31,000 -1.9 (-5.78%) 300 9.3 0 0 32,900 37,800 28,000
10/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
07/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
06/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
05/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
04/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
03/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
31/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
30/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
28/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
27/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
24/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
23/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
22/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
21/07/2026 32,900 2.8 (9.3%) 100 3.29 0 0 30,100 34,600 25,600
20/07/2026 30,000 0 (0%) 4,700 141.7 0 0 30,000 34,500 25,500
17/07/2026 30,000 -2.8 (-8.54%) 2,202 66.06 0 0 32,800 37,700 27,900
16/07/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
15/07/2026 32,800 1.8 (5.81%) 100 3.28 0 0 31,000 35,600 26,400
14/07/2026 31,000 -3 (-8.82%) 100 3.1 0 0 34,000 39,100 28,900
13/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
09/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
08/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
07/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
06/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
02/07/2026 34,000 1.1 (3.34%) 101 3.43 0 0 32,900 37,800 28,000
01/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
30/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/06/2026 32,900 1.9 (6.13%) 100 3.29 0 0 31,000 35,600 26,400
26/06/2026 31,000 0 (0%) 1,700 52.7 0 0 31,000 35,600 26,400
25/06/2026 31,000 -0.8 (-2.52%) 1,300 40.3 0 0 31,800 36,500 27,100
24/06/2026 31,000 0.3 (0.98%) 400 12.73 0 0 30,700 35,300 26,100
23/06/2026 34,000 1 (3.03%) 1,620 49.72 0 0 33,000 37,900 28,100
22/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/06/2026 33,000 0 (0%) 25 0.81 0 0 33,000 37,900 28,100
17/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/06/2026 33,000 2 (6.45%) 100 3.3 5,000 132 31,000 35,600 26,400
15/06/2026 31,000 -0.5 (-1.59%) 4,800 148.8 0 0 31,500 36,200 26,800
12/06/2026 32,000 1 (3.23%) 200 6.3 0 0 31,000 35,600 26,400
11/06/2026 31,000 -4.1 (-11.68%) 5,020 155.7 0 0 35,100 40,300 29,900
10/06/2026 33,000 -4.9 (-12.93%) 536 18.73 0 0 37,900 43,500 32,300
09/06/2026 37,900 0 (0%) 51 1.78 0 0 37,900 43,500 32,300
08/06/2026 37,900 4.6 (13.81%) 201 7.61 0 0 33,300 38,200 28,400
05/06/2026 37,700 4.4 (13.21%) 1,703 56.63 0 0 33,300 38,200 28,400
04/06/2026 33,300 0 (0%) 20 0.6 0 0 33,300 38,200 28,400
03/06/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
02/06/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
01/06/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
29/05/2026 33,300 1.4 (4.39%) 101 3.36 0 0 31,900 36,600 27,200
28/05/2026 34,000 3 (9.68%) 300 9.58 0 0 31,000 35,600 26,400
27/05/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/05/2026 31,000 -1 (-3.13%) 2,000 62 0 0 32,000 36,800 27,200
25/05/2026 32,000 -1.4 (-4.19%) 6,000 192 0 0 33,400 38,400 28,400
22/05/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
21/05/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
20/05/2026 33,400 4.2 (14.38%) 125 4.14 0 0 29,200 33,500 24,900
19/05/2026 28,600 -4.2 (-12.8%) 1,217 35.6 0 0 32,800 37,700 27,900
18/05/2026 32,800 1.6 (5.13%) 100 3.28 0 0 31,200 35,800 26,600
15/05/2026 30,400 -0.6 (-1.94%) 900 28.11 0 0 31,000 35,600 26,400
14/05/2026 31,000 -0.9 (-2.82%) 717 22.24 0 0 31,900 36,600 27,200
13/05/2026 31,900 0 (0%) 100 3.19 0 0 31,900 36,600 27,200
12/05/2026 33,900 -5.9 (-14.82%) 1,415 47.97 0 0 39,800 45,700 33,900
11/05/2026 37,800 -1.7 (-4.3%) 400 15.93 0 0 39,500 45,400 33,600
08/05/2026 39,000 4.2 (12.07%) 200 7.89 0 0 34,800 40,000 29,600
07/05/2026 33,500 -0.1 (-0.3%) 403 14.02 0 0 33,600 38,600 28,600
06/05/2026 34,800 -4.6 (-11.68%) 3,000 100.9 0 0 39,400 45,300 33,500
05/05/2026 38,800 0 (0%) 200 7.88 0 0 38,800 44,600 33,000
04/05/2026 38,800 4.8 (14.12%) 200 7.76 0 0 34,000 39,100 28,900
29/04/2026 34,000 0.8 (2.41%) 100 3.4 0 0 33,200 38,100 28,300
28/04/2026 33,200 0 (0%) 10,200 338.62 0 0 33,200 38,100 28,300
24/04/2026 33,200 0 (0%) 3,701 122.87 0 0 33,200 38,100 28,300
23/04/2026 33,200 0 (0%) 1 0.03 0 0 33,200 38,100 28,300
22/04/2026 33,200 -5.8 (-14.87%) 300 9.96 0 0 39,000 44,800 33,200
21/04/2026 39,000 5 (14.71%) 103 4.02 0 0 34,000 39,100 28,900
20/04/2026 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
17/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
16/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/04/2026 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
14/04/2026 34,000 1.3 (3.98%) 100 3.4 0 0 32,700 37,600 27,800
13/04/2026 32,500 -1.5 (-4.41%) 9,100 297.3 0 0 34,000 39,100 28,900
10/04/2026 34,000 -6 (-15%) 101 3.43 0 0 40,000 46,000 34,000
09/04/2026 40,000 4.5 (12.68%) 205 8.18 0 0 35,500 40,800 30,200
08/04/2026 35,500 4.4 (14.15%) 200 7.1 0 0 31,100 35,700 26,500
07/04/2026 33,400 -0.2 (-0.6%) 600 18.66 0 0 33,600 38,600 28,600
06/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
03/04/2026 43,300 5.5 (14.55%) 7,209 242.43 0 0 37,800 43,400 32,200
02/04/2026 37,800 4.8 (14.55%) 103 3.89 0 0 33,000 37,900 28,100
01/04/2026 36,500 -1.6 (-4.2%) 1,400 46.23 0 0 38,100 43,800 32,400
31/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
30/03/2026 38,100 1.2 (3.25%) 102 3.88 0 0 36,900 42,400 31,400
27/03/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
26/03/2026 36,900 4.5 (13.89%) 107 3.95 0 0 32,400 37,200 27,600
25/03/2026 33,000 0.3 (0.92%) 2,306 74.63 0 0 32,700 37,600 27,800
24/03/2026 32,100 -1.9 (-5.59%) 300 9.8 0 0 34,000 39,100 28,900
23/03/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/03/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
19/03/2026 33,000 0 (0%) 300 10.2 0 0 33,000 37,900 28,100
18/03/2026 33,000 -2.3 (-6.52%) 101 3.34 0 0 35,300 40,500 30,100
17/03/2026 33,000 0 (0%) 314 11.07 0 0 33,000 37,900 28,100
16/03/2026 33,000 -0.8 (-2.37%) 200 6.6 0 0 33,800 38,800 28,800
13/03/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
12/03/2026 32,500 0 (0%) 309 10.48 0 0 32,500 37,300 27,700
11/03/2026 32,500 0.8 (2.52%) 201 6.52 5,000 135 31,700 36,400 27,000

Historical Data-ko - BSC

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