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
03/04/2026 46,000 0 (0%) 300 13.2 0 0 46,000 52,900 39,100
02/04/2026 46,000 -0.5 (-1.08%) 101 4.64 0 0 46,500 53,400 39,600
01/04/2026 46,500 0 (0%) 201 9.35 0 0 46,500 53,400 39,600
31/03/2026 46,500 3.2 (7.39%) 102 4.74 0 0 43,300 49,700 36,900
30/03/2026 45,000 2.6 (6.13%) 347 14.97 0 0 42,400 48,700 36,100
27/03/2026 42,400 -7.4 (-14.86%) 900 38.17 0 0 49,800 57,200 42,400
26/03/2026 49,800 0 (0%) 11 0.55 0 0 49,800 57,200 42,400
25/03/2026 49,800 0 (0%) 413 20.56 0 0 49,800 57,200 42,400
24/03/2026 49,800 0 (0%) 57 2.75 0 0 49,800 57,200 42,400
23/03/2026 49,800 0 (0%) 21 1.03 0 0 49,800 57,200 42,400
20/03/2026 50,000 3.1 (6.61%) 625 31.11 0 0 46,900 53,900 39,900
19/03/2026 48,500 5.3 (12.27%) 1,533 71.91 0 0 43,200 49,600 36,800
18/03/2026 43,200 0 (0%) 1 0.05 0 0 43,200 49,600 36,800
17/03/2026 43,200 -6 (-12.2%) 418 18.17 0 0 49,200 56,500 41,900
16/03/2026 49,200 0 (0%) 15 0.73 0 0 49,200 56,500 41,900
13/03/2026 49,200 6.4 (14.95%) 105 5.17 0 0 42,800 49,200 36,400
12/03/2026 42,200 -1.3 (-2.99%) 800 34.27 0 0 43,500 50,000 37,000
11/03/2026 41,600 -7.3 (-14.93%) 1,039 45.2 0 0 48,900 56,200 41,600
10/03/2026 45,500 -8 (-14.95%) 706 34.58 0 0 53,500 61,500 45,500
09/03/2026 43,900 -7.3 (-14.26%) 2,510 134.87 0 0 51,200 58,800 43,600
06/03/2026 50,000 -1.2 (-2.34%) 0 0 0 0 51,200 58,800 43,600
05/03/2026 50,000 -6.7 (-11.82%) 3,410 174.77 0 0 56,700 65,200 48,200
04/03/2026 60,000 -1.2 (-1.96%) 1,322 75.04 0 0 61,200 70,300 52,100
03/03/2026 58,300 -4.9 (-7.75%) 2,012 123.22 0 0 63,200 72,600 53,800
02/03/2026 63,200 8.2 (14.91%) 9,573 604.82 0 0 55,000 63,200 46,800
27/02/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
26/02/2026 55,000 7 (14.58%) 105 5.76 0 0 48,000 55,200 40,800
25/02/2026 48,000 0 (0%) 500 24 0 0 48,000 55,200 40,800
24/02/2026 48,000 0 (0%) 7 0.34 0 0 48,000 55,200 40,800
23/02/2026 48,000 5.1 (11.89%) 120 5.77 0 0 42,900 49,300 36,500
13/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
12/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
11/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
10/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
09/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
06/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
05/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
04/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
03/02/2026 44,000 1.1 (2.56%) 0 0 0 0 42,900 49,300 36,500
02/02/2026 44,000 5 (12.82%) 201 8.61 0 0 39,000 44,800 33,200
30/01/2026 39,000 0 (0%) 18 0.71 0 0 39,000 44,800 33,200
29/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
28/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
27/01/2026 39,000 2.7 (7.44%) 149 5.89 0 0 36,300 41,700 30,900
26/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
23/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
22/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
21/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
20/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
19/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
16/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
15/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
14/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
13/01/2026 36,300 0 (0%) 1 0.04 0 0 36,300 41,700 30,900
12/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
09/01/2026 36,300 0 (0%) 1 0.04 0 0 36,300 41,700 30,900
08/01/2026 40,300 0 (0%) 4,200 152.46 0 0 40,300 46,300 34,300
07/01/2026 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
06/01/2026 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
05/01/2026 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
31/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
30/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
29/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
26/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
25/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
24/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
23/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
22/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
19/12/2025 40,300 0 (0%) 5 0.2 0 0 40,300 46,300 34,300
18/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
17/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
16/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
15/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
12/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
11/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
10/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
09/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
08/12/2025 40,300 0 (0%) 9 0.36 0 0 40,300 46,300 34,300
05/12/2025 40,300 5.2 (14.81%) 100 4.03 0 0 35,100 40,300 29,900
04/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
03/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
02/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
01/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
28/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
27/11/2025 35,100 0 (0%) 1 0.04 0 0 35,100 40,300 29,900
26/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
25/11/2025 35,100 -3.1 (-8.12%) 100 3.51 0 0 38,200 43,900 32,500
24/11/2025 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
21/11/2025 38,200 3.9 (11.37%) 100 3.82 0 0 34,300 39,400 29,200
20/11/2025 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
19/11/2025 34,300 -5.7 (-14.25%) 100 3.43 0 0 40,000 46,000 34,000
18/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/11/2025 40,000 0 (0%) 4 0.16 0 0 40,000 46,000 34,000
14/11/2025 40,000 0 (0%) 800 32 0 0 40,000 56,000 24,000
13/11/2025 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
12/11/2025 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
11/11/2025 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
10/11/2025 40,000 0 (0%) 1 0.04 0 0 40,000 46,000 34,000
07/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
06/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
05/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
04/11/2025 40,000 0 (0%) 1 0.03 0 0 40,000 46,000 34,000
03/11/2025 40,000 0 (0%) 2 0.08 0 0 40,000 46,000 34,000
31/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
30/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
20/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/10/2025 40,000 0 (0%) 3 0.12 0 0 40,000 46,000 34,000
16/10/2025 40,000 0 (0%) 3 0.12 9,584 364.19 40,000 46,000 34,000
15/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
14/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
10/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
09/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
08/10/2025 40,000 0 (0%) 11 0.49 0 0 40,000 46,000 34,000
07/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
06/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/10/2025 40,000 0.4 (1.01%) 100 4 0 0 39,600 45,500 33,700

Historical Data-ko - BSC

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