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
24/07/2026 54,800 0 (0%) 0 0 0 0 54,800 60,200 49,400
23/07/2026 54,800 -0.2 (-0.36%) 21,098 1,155.5 0 0 55,000 60,500 49,500
22/07/2026 55,000 2.3 (4.36%) 200 10.77 0 0 52,700 57,900 47,500
21/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
20/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
17/07/2026 52,700 -2.3 (-4.18%) 200 10.3 0 0 55,000 60,500 49,500
16/07/2026 55,000 3.1 (5.97%) 400 21.09 0 0 51,900 57,000 46,800
15/07/2026 51,900 0 (0%) 100 5.19 0 0 51,900 57,000 46,800
14/07/2026 51,900 -0.4 (-0.76%) 3,100 146.49 0 0 52,300 57,500 47,100
13/07/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
10/07/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
09/07/2026 52,300 2.4 (4.81%) 100 5.23 0 0 49,900 54,800 45,000
08/07/2026 49,900 -1.9 (-3.67%) 200 9.98 0 0 51,800 56,900 46,700
07/07/2026 51,800 1.8 (3.6%) 406 19.28 0 0 50,000 55,000 45,000
06/07/2026 50,000 0 (0%) 114 5.7 0 0 50,000 55,000 45,000
03/07/2026 50,000 -2.7 (-5.12%) 100 5 0 0 52,700 57,900 47,500
02/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
01/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
30/06/2026 52,700 0.7 (1.35%) 100 5.27 0 0 52,000 57,200 46,800
29/06/2026 52,000 1.1 (2.16%) 41,333 2,136.08 0 0 50,900 55,900 45,900
26/06/2026 50,900 0 (0%) 2 0.1 0 0 50,900 55,900 45,900
25/06/2026 50,900 -0.8 (-1.55%) 200 10.18 0 0 51,700 56,800 46,600
24/06/2026 51,700 0 (0%) 28 1.4 0 0 51,700 56,800 46,600
23/06/2026 51,700 1.7 (3.4%) 36,485 1,840.26 0 0 50,000 55,000 45,000
22/06/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
19/06/2026 50,000 -0.9 (-1.77%) 700 33.52 0 0 50,900 55,900 45,900
18/06/2026 50,900 0 (0%) 200 9.68 0 0 50,900 55,900 45,900
17/06/2026 50,900 4.1 (8.76%) 139 6.92 0 0 46,800 51,400 42,200
16/06/2026 46,800 -5 (-9.65%) 100 4.68 0 0 51,800 56,900 46,700
15/06/2026 51,800 0 (0%) 1 0.05 0 0 51,800 56,900 46,700
12/06/2026 51,800 0 (0%) 1 0.05 0 0 51,800 56,900 46,700
11/06/2026 51,800 0 (0%) 0 0 0 0 51,800 56,900 46,700
10/06/2026 51,800 0.8 (1.57%) 48,900 2,445.17 0 0 51,000 56,100 45,900
09/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
08/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
05/06/2026 51,000 0 (0%) 31 1.42 0 0 51,000 56,100 45,900
04/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
03/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
02/06/2026 51,000 2.2 (4.51%) 200 9.97 0 0 48,800 53,600 44,000
01/06/2026 48,800 0 (0%) 0 0 0 0 48,800 53,600 44,000
29/05/2026 48,800 0 (0%) 2 0.1 0 0 48,800 53,600 44,000
28/05/2026 48,800 -1.2 (-2.4%) 100 4.88 0 0 50,000 55,000 45,000
27/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/05/2026 50,000 0 (0%) 3 0.15 0 0 50,000 55,000 45,000
25/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/05/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
21/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
20/05/2026 50,000 0 (0%) 3 0.15 0 0 50,000 55,000 45,000
19/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
18/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
15/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
13/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
12/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
11/05/2026 50,000 0 (0%) 77 3.53 0 0 50,000 55,000 45,000
08/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/05/2026 52,000 0 (0%) 30 1.56 0 0 52,000 57,200 46,800
06/05/2026 52,000 0 (0%) 67 3.48 0 0 52,000 57,200 46,800
05/05/2026 52,000 1.6 (3.17%) 6,374 330.42 0 0 50,400 55,400 45,400
04/05/2026 50,400 -5.6 (-10%) 571 28.78 0 0 56,000 61,600 50,400
29/04/2026 56,000 4.3 (8.32%) 300 16.16 0 0 51,700 56,800 46,600
28/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
24/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
23/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
22/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
21/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
20/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
17/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
16/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
15/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
14/04/2026 51,700 1.7 (3.4%) 1,119 54.98 0 0 50,000 55,000 45,000
13/04/2026 50,000 -1 (-1.96%) 863 43.26 0 0 51,000 56,100 45,900
10/04/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
09/04/2026 51,000 -0.4 (-0.78%) 100 5.1 0 0 51,400 56,500 46,300
08/04/2026 51,400 -1.4 (-2.65%) 200 10.29 0 0 52,800 58,000 47,600
07/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
06/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
03/04/2026 52,800 0 (0%) 124 6.06 0 0 52,800 58,000 47,600
02/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
01/04/2026 52,800 -0.1 (-0.19%) 500 26.4 0 0 52,900 58,100 47,700
31/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
30/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
27/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
26/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
25/03/2026 52,900 2.9 (5.8%) 415 20.73 0 0 50,000 55,000 45,000
24/03/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/03/2026 50,000 -2.9 (-5.48%) 1,010 48.85 0 0 52,900 58,100 47,700
20/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
19/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
18/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
17/03/2026 52,900 0 (0%) 2 0.1 0 0 52,900 58,100 47,700
16/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
13/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
12/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
11/03/2026 52,900 2 (3.93%) 1,915 94.25 0 0 50,900 55,900 45,900
10/03/2026 50,900 0.9 (1.8%) 200 10.09 0 0 50,000 55,000 45,000
09/03/2026 50,000 -1 (-1.96%) 940 45.24 0 0 51,000 56,100 45,900
06/03/2026 51,000 1.6 (3.24%) 264 13.28 0 0 49,400 54,300 44,500
05/03/2026 49,400 -5.3 (-9.69%) 2,860 143.6 0 0 54,700 60,100 49,300
04/03/2026 54,700 0.2 (0.37%) 873 46.12 0 0 54,500 59,900 49,100
03/03/2026 54,500 -0.5 (-0.91%) 2,942 161.46 0 0 55,000 60,500 49,500
02/03/2026 55,000 3.6 (7.%) 3,854 190.27 0 0 51,400 56,500 46,300
27/02/2026 51,400 0 (0%) 0 0 0 0 51,400 56,500 46,300
26/02/2026 51,400 0 (0%) 6 0.3 0 0 51,400 56,500 46,300
25/02/2026 51,400 -0.2 (-0.39%) 403 20.61 0 0 51,600 56,700 46,500
24/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
23/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
13/02/2026 51,600 0 (0%) 10 0.5 0 0 51,600 56,700 46,500
12/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
11/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
10/02/2026 51,600 -0.3 (-0.58%) 500 25.8 0 0 51,900 57,000 46,800
09/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
06/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
05/02/2026 51,900 0 (0%) 1 0.05 0 0 51,900 57,000 46,800
04/02/2026 51,900 0 (0%) 5 0.24 0 0 51,900 57,000 46,800
03/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
02/02/2026 51,900 2.9 (5.92%) 113 5.83 0 0 49,000 53,900 44,100
30/01/2026 49,000 -4 (-7.55%) 600 31.39 0 0 53,000 58,300 47,700
29/01/2026 53,000 4.5 (9.28%) 601 30.48 0 0 48,500 53,300 43,700
28/01/2026 48,500 -3.3 (-6.37%) 210 10.03 0 0 51,800 56,900 46,700
27/01/2026 51,800 -0.2 (-0.38%) 257 12.58 0 0 52,000 57,200 46,800
26/01/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800

Historical Data-ko - BSC

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