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
26/03/2026 16,900 0 (0%) 107 1.81 0 0 16,900 19,400 14,400
25/03/2026 16,600 -0.1 (-0.6%) 1,300 22 0 0 16,700 19,200 14,200
24/03/2026 16,700 0.1 (0.6%) 400 6.68 0 0 16,600 19,000 14,200
23/03/2026 16,500 -0.5 (-2.94%) 700 11.62 0 0 17,000 19,500 14,500
20/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/03/2026 16,800 0.1 (0.6%) 1,100 18.68 0 0 16,700 19,200 14,200
18/03/2026 16,700 -0.3 (-1.76%) 300 5.01 0 0 17,000 19,500 14,500
17/03/2026 16,800 -0.2 (-1.18%) 1,200 20.38 0 0 17,000 19,500 14,500
16/03/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
13/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
12/03/2026 17,000 0 (0%) 300 5.1 2,415 36.23 17,000 19,500 14,500
11/03/2026 17,000 0.1 (0.59%) 200 3.39 0 0 16,900 19,400 14,400
10/03/2026 16,900 0 (0%) 100 1.69 0 0 16,900 19,400 14,400
09/03/2026 16,700 -0.3 (-1.76%) 900 15.21 5,250 76.13 17,000 19,500 14,500
06/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 600 10.2 0 0 17,000 19,500 14,500
04/03/2026 17,000 0 (0%) 402 6.83 6,355 94.22 17,000 19,500 14,500
03/03/2026 17,300 0 (0%) 1,900 32.39 3,150 46.62 17,300 19,800 14,800
02/03/2026 17,300 0 (0%) 0 0 2,205 32.63 17,300 19,800 14,800
27/02/2026 17,000 -0.5 (-2.86%) 400 6.9 0 0 17,500 20,100 14,900
26/02/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
25/02/2026 17,500 0.5 (2.94%) 302 5.29 0 0 17,000 19,500 14,500
24/02/2026 17,000 -0.5 (-2.86%) 500 8.5 2,000 30 17,500 20,100 14,900
23/02/2026 17,500 0 (0%) 400 7 0 0 17,500 20,100 14,900
13/02/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
12/02/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
11/02/2026 17,500 0 (0%) 400 7 0 0 17,500 20,100 14,900
10/02/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
09/02/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
06/02/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
05/02/2026 17,500 0 (0%) 201 3.52 0 0 17,500 20,100 14,900
04/02/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
03/02/2026 17,500 -0.1 (-0.57%) 1,200 21.01 0 0 17,600 20,200 15,000
02/02/2026 17,600 0 (0%) 300 5.28 0 0 17,600 20,200 15,000
30/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
29/01/2026 17,600 0 (0%) 300 5.28 0 0 17,600 20,200 15,000
28/01/2026 17,600 0 (0%) 400 7.03 0 0 17,600 20,200 15,000
27/01/2026 17,600 0 (0%) 201 3.54 0 0 17,600 20,200 15,000
26/01/2026 17,600 0 (0%) 403 7.09 0 0 17,600 20,200 15,000
23/01/2026 17,600 0 (0%) 501 8.82 0 0 17,600 20,200 15,000
22/01/2026 17,600 0 (0%) 1,500 26.4 0 0 17,600 20,200 15,000
21/01/2026 17,600 0.2 (1.15%) 101 1.78 0 0 17,400 20,000 14,800
20/01/2026 17,600 -1 (-5.38%) 801 14.36 0 0 18,600 21,300 15,900
19/01/2026 19,000 0.5 (2.7%) 402 7.49 0 0 18,500 21,200 15,800
16/01/2026 18,500 0 (0%) 800 14.79 0 0 18,500 21,200 15,800
15/01/2026 18,500 0 (0%) 410 7.59 0 0 18,500 21,200 15,800
14/01/2026 18,500 0 (0%) 310 5.74 0 0 18,500 21,200 15,800
13/01/2026 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
12/01/2026 18,500 0 (0%) 501 9.27 0 0 18,500 21,200 15,800
09/01/2026 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
08/01/2026 18,500 0 (0%) 309 5.71 0 0 18,500 21,200 15,800
07/01/2026 18,500 0 (0%) 400 7.4 0 0 18,500 21,200 15,800
06/01/2026 18,500 0 (0%) 400 7.4 0 0 18,500 21,200 15,800
05/01/2026 18,500 0 (0%) 301 5.57 0 0 18,500 21,200 15,800
31/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/12/2025 18,500 0 (0%) 5 0.09 0 0 18,500 21,200 15,800
26/12/2025 18,500 -1.4 (-7.04%) 1,000 18.5 0 0 19,900 22,800 17,000
25/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
24/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
23/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
22/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
19/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
18/12/2025 20,000 2.5 (14.29%) 4,700 93.73 0 0 17,500 20,100 14,900
17/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/12/2025 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
12/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/12/2025 17,500 0 (0%) 3,409 59.66 0 0 17,500 20,100 14,900
08/12/2025 17,500 -0.5 (-2.78%) 300 5.25 0 0 18,000 20,700 15,300
05/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/12/2025 18,000 0 (0%) 0 0 1,470 24.99 18,000 20,700 15,300
03/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/11/2025 18,000 -1.9 (-9.55%) 100 1.8 0 0 19,900 22,800 17,000
27/11/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
26/11/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
25/11/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
24/11/2025 19,900 1.4 (7.57%) 100 1.99 0 0 18,500 21,200 15,800
21/11/2025 18,500 -0.8 (-4.15%) 100 1.85 0 0 19,300 22,100 16,500
20/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
19/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/11/2025 19,700 2.5 (14.53%) 208 4. 0 0 17,200 19,700 14,700
17/11/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
14/11/2025 17,200 0 (0%) 3 0.05 0 0 17,200 19,700 14,700
13/11/2025 17,200 -0.8 (-4.44%) 1,700 29.24 0 0 18,000 20,700 15,300
12/11/2025 18,000 -0.2 (-1.1%) 300 5.4 0 0 18,200 20,900 15,500
11/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
10/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
07/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
06/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
05/11/2025 18,200 0 (0%) 100 1.82 0 0 18,200 20,900 15,500
04/11/2025 18,200 0 (0%) 6 0.1 0 0 18,200 20,900 15,500
03/11/2025 18,200 0 (0%) 200 3.64 0 0 18,200 20,900 15,500
31/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
30/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
29/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
28/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
27/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
24/10/2025 18,200 0 (0%) 300 5.46 0 0 18,200 20,900 15,500
23/10/2025 18,000 -0.5 (-2.7%) 1,100 20 0 0 18,500 21,200 15,800
22/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/10/2025 18,500 0 (0%) 200 3.7 0 0 18,500 21,200 15,800
17/10/2025 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
16/10/2025 18,500 0 (0%) 200 3.7 0 0 18,500 21,200 15,800
15/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/10/2025 18,500 0 (0%) 500 9.25 0 0 18,500 21,200 15,800
10/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/10/2025 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
07/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
01/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/09/2025 18,600 0.1 (0.54%) 800 14.82 0 0 18,500 21,200 15,800
29/09/2025 18,500 0.5 (2.78%) 200 3.7 0 0 18,000 20,700 15,300
26/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300

Historical Data-ko - BSC

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