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
22/06/2026 36,400 0.8 (2.25%) 100 3.64 0 0 35,600 40,900 30,300
19/06/2026 35,500 0.6 (1.72%) 2,100 74.72 0 0 34,900 40,100 29,700
18/06/2026 35,600 -0.8 (-2.2%) 300 10.48 0 0 36,400 41,800 31,000
17/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
16/06/2026 36,400 0.6 (1.68%) 100 3.64 0 0 35,800 41,100 30,500
15/06/2026 35,800 -0.1 (-0.28%) 100 3.58 0 0 35,900 41,200 30,600
12/06/2026 35,900 -0.1 (-0.28%) 200 7.18 0 0 36,000 41,400 30,600
11/06/2026 35,900 0 (0%) 1,000 35.95 0 0 35,900 41,200 30,600
10/06/2026 35,900 -0.5 (-1.37%) 1,100 39.49 0 0 36,400 41,800 31,000
09/06/2026 36,400 1.7 (4.9%) 100 3.64 0 0 34,700 39,900 29,500
08/06/2026 35,900 -0.5 (-1.37%) 1,800 62.44 0 0 36,400 41,800 31,000
05/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
04/06/2026 36,400 0.4 (1.11%) 100 3.64 0 0 36,000 41,400 30,600
03/06/2026 35,900 0.3 (0.84%) 600 21.62 0 0 35,600 40,900 30,300
02/06/2026 35,900 -0.5 (-1.37%) 1,500 53.45 0 0 36,400 41,800 31,000
01/06/2026 36,400 0.4 (1.11%) 100 3.64 0 0 36,000 41,400 30,600
29/05/2026 36,000 -0.4 (-1.1%) 100 3.6 0 0 36,400 41,800 31,000
28/05/2026 36,400 0.9 (2.54%) 500 18.2 0 0 35,500 40,800 30,200
27/05/2026 35,900 -0.1 (-0.28%) 3,500 124.34 0 0 36,000 41,400 30,600
26/05/2026 36,000 0.1 (0.28%) 1,200 43.2 0 0 35,900 41,200 30,600
25/05/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
22/05/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
21/05/2026 35,900 0.1 (0.28%) 600 21.56 0 0 35,800 41,100 30,500
20/05/2026 35,800 -0.2 (-0.56%) 800 28.64 0 0 36,000 41,400 30,600
19/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/05/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
13/05/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
12/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
07/05/2026 36,000 0.1 (0.28%) 1,100 39.6 0 0 35,900 41,200 30,600
06/05/2026 35,900 0.7 (1.99%) 100 3.59 0 0 35,200 40,400 30,000
05/05/2026 35,200 -0.3 (-0.85%) 3,400 119.76 0 0 35,500 40,800 30,200
04/05/2026 35,400 -0.6 (-1.67%) 4,200 149.12 0 0 36,000 41,400 30,600
29/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
28/04/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
24/04/2026 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
23/04/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
22/04/2026 36,000 0.1 (0.28%) 1,000 36 0 0 35,900 41,200 30,600
21/04/2026 36,000 0 (0%) 2,201 78.94 0 0 36,000 41,400 30,600
20/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
16/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/04/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/04/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
08/04/2026 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
07/04/2026 36,000 0 (0%) 8,600 309.6 0 0 36,000 41,400 30,600
06/04/2026 36,000 0 (0%) 4,700 169.33 0 0 36,000 41,400 30,600
03/04/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
02/04/2026 36,000 0 (0%) 4,000 144 0 0 36,000 41,400 30,600
01/04/2026 36,000 -0.7 (-1.91%) 3,000 108 0 0 36,700 42,200 31,200
31/03/2026 36,800 0.3 (0.82%) 1,700 62.45 0 0 36,500 41,900 31,100
30/03/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
27/03/2026 36,500 0.5 (1.39%) 300 10.95 0 0 36,000 41,400 30,600
26/03/2026 36,000 0 (0%) 3,400 122.4 0 0 36,000 41,400 30,600
25/03/2026 36,000 0.4 (1.12%) 5,200 187.2 0 0 35,600 40,900 30,300
24/03/2026 35,600 0 (0%) 2,100 74.76 0 0 35,600 40,900 30,300
23/03/2026 35,600 0.4 (1.14%) 3,600 128.16 0 0 35,200 40,400 30,000
20/03/2026 35,900 0.6 (1.7%) 29,700 1,046.81 0 0 35,300 40,500 30,100
19/03/2026 35,300 -0.3 (-0.84%) 300 10.59 0 0 35,600 40,900 30,300
18/03/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
17/03/2026 35,600 -0.2 (-0.56%) 3,300 117.48 0 0 35,800 41,100 30,500
16/03/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
13/03/2026 35,800 0.5 (1.42%) 100 3.58 0 0 35,300 40,500 30,100
12/03/2026 35,900 1.5 (4.36%) 2,400 84.81 0 0 34,400 39,500 29,300
11/03/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
10/03/2026 35,900 2.4 (7.16%) 400 13.74 0 0 33,500 38,500 28,500
09/03/2026 34,500 -0.9 (-2.54%) 19,809 662.81 0 0 35,400 40,700 30,100
06/03/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
05/03/2026 35,400 0.9 (2.61%) 100 3.54 0 0 34,500 39,600 29,400
04/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
03/03/2026 34,500 0 (0%) 12,300 424.36 0 0 34,500 39,600 29,400
02/03/2026 34,500 -0.1 (-0.29%) 19,300 665.85 0 0 34,600 39,700 29,500
27/02/2026 35,800 1.3 (3.77%) 6,700 231.7 0 0 34,500 39,600 29,400
26/02/2026 34,700 0.2 (0.58%) 30,900 1,067.11 0 0 34,500 39,600 29,400
25/02/2026 34,700 0 (0%) 10,100 348.47 0 0 34,700 39,900 29,500
24/02/2026 34,700 0.2 (0.58%) 44,000 1,524.85 0 0 34,500 39,600 29,400
23/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
13/02/2026 34,500 0 (0%) 21,000 725.38 0 0 34,500 39,600 29,400
12/02/2026 35,000 0 (0%) 9,600 331.62 0 0 35,000 40,200 29,800
11/02/2026 35,000 -1.3 (-3.58%) 300 10.5 0 0 36,300 41,700 30,900
10/02/2026 35,000 0.4 (1.16%) 7,601 276.29 0 0 34,600 39,700 29,500
09/02/2026 34,900 -0.9 (-2.51%) 18,700 646.18 0 0 35,800 41,100 30,500
06/02/2026 35,500 1.3 (3.8%) 600 21.5 0 0 34,200 39,300 29,100
05/02/2026 34,200 -0.7 (-2.01%) 3,002 102.67 0 0 34,900 40,100 29,700
04/02/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
03/02/2026 34,200 0 (0%) 13,300 464.81 0 0 34,200 39,300 29,100
02/02/2026 34,000 -1.2 (-3.41%) 39,225 1,342.83 0 0 35,200 40,400 30,000
30/01/2026 35,000 -0.3 (-0.85%) 31,700 1,115.98 0 0 35,300 40,500 30,100
29/01/2026 35,300 -0.1 (-0.28%) 7,500 264.75 0 0 35,400 40,700 30,100
28/01/2026 35,100 -0.6 (-1.68%) 30,900 1,095.17 0 0 35,700 41,000 30,400
27/01/2026 35,700 -0.2 (-0.56%) 16,711 597.06 0 0 35,900 41,200 30,600
26/01/2026 35,900 0 (0%) 2,800 100.52 0 0 35,900 41,200 30,600
23/01/2026 35,800 -0.1 (-0.28%) 200 7.18 0 0 35,900 41,200 30,600
22/01/2026 35,900 -0.1 (-0.28%) 1,700 61.02 0 0 36,000 41,400 30,600
21/01/2026 36,000 0.1 (0.28%) 29,400 1,058.4 0 0 35,900 41,200 30,600
20/01/2026 35,900 -0.1 (-0.28%) 32,300 1,159.57 0 0 36,000 41,400 30,600
19/01/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
16/01/2026 36,200 0.2 (0.56%) 35,000 1,260.28 0 0 36,000 41,400 30,600
15/01/2026 36,000 -1.9 (-5.01%) 15,300 550.3 0 0 37,900 43,500 32,300
14/01/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
13/01/2026 35,700 0 (0%) 3,255 122.93 0 0 35,700 41,000 30,400
12/01/2026 35,700 0 (0%) 15,000 535.5 0 0 35,700 41,000 30,400
09/01/2026 35,700 0 (0%) 24,800 885.36 0 0 35,700 41,000 30,400
08/01/2026 35,700 -0.1 (-0.28%) 3,200 114.24 0 0 35,800 41,100 30,500
07/01/2026 35,900 0.3 (0.84%) 42,200 1,511.29 0 0 35,600 40,900 30,300
06/01/2026 35,700 0.1 (0.28%) 1,600 56.97 0 0 35,600 40,900 30,300
05/01/2026 35,600 -0.9 (-2.47%) 19,800 704.45 0 0 36,500 41,900 31,100
31/12/2025 35,800 0.2 (0.56%) 4,800 175.24 0 0 35,600 40,900 30,300
30/12/2025 35,600 0.1 (0.28%) 1,300 46.34 0 0 35,500 40,800 30,200
29/12/2025 35,500 -0.4 (-1.11%) 5,000 177.52 0 0 35,900 41,200 30,600
26/12/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
25/12/2025 35,900 -2.8 (-7.24%) 45,209 1,622.98 0 0 38,700 44,500 32,900
24/12/2025 35,900 0.2 (0.56%) 1,000 38.69 0 0 35,700 41,000 30,400
23/12/2025 35,700 0 (0%) 2 0.07 0 0 35,700 41,000 30,400
22/12/2025 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400

Historical Data-ko - BSC

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