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
27/03/2026 30,600 2.7 (9.68%) 100 3.06 0 0 27,900 30,600 25,200
26/03/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
25/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
24/03/2026 27,900 0 (0%) 1 0.03 0 0 27,900 30,600 25,200
23/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
20/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
19/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
18/03/2026 27,900 0 (0%) 0 0 143,187 3,608.31 27,900 30,600 25,200
17/03/2026 27,900 0 (0%) 16 0.45 0 0 27,900 30,600 25,200
16/03/2026 27,900 0 (0%) 2 0.06 0 0 27,900 30,600 25,200
13/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
12/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
11/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
10/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
09/03/2026 27,900 0 (0%) 100 2.79 0 0 27,900 30,600 25,200
06/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
05/03/2026 27,900 -3 (-9.71%) 1,201 33.51 0 0 30,900 33,900 27,900
04/03/2026 30,900 -2.1 (-6.36%) 300 9.29 0 0 33,000 36,300 29,700
03/03/2026 33,000 1.2 (3.77%) 1,400 44.9 0 0 31,800 34,900 28,700
02/03/2026 31,800 2.8 (9.66%) 222 7.02 0 0 29,000 31,900 26,100
27/02/2026 29,000 0 (0%) 3 0.09 0 0 29,000 31,900 26,100
26/02/2026 29,000 -0.3 (-1.02%) 522 16.41 0 0 29,300 32,200 26,400
25/02/2026 30,800 0 (0%) 20 0.66 0 0 30,800 33,800 27,800
24/02/2026 30,800 -3.4 (-9.94%) 1,830 59.41 0 0 34,200 37,600 30,800
23/02/2026 34,200 3.1 (9.97%) 2,854 94.61 0 0 31,100 34,200 28,000
13/02/2026 31,100 1.1 (3.67%) 1,310 42.9 0 0 30,000 33,000 27,000
12/02/2026 30,000 0 (0%) 11 0.33 0 0 30,000 33,000 27,000
11/02/2026 30,000 0 (0%) 38 1.14 0 0 30,000 33,000 27,000
10/02/2026 30,000 1.8 (6.38%) 100 3 0 0 28,200 31,000 25,400
09/02/2026 28,200 0 (0%) 15 0.4 0 0 28,200 31,000 25,400
06/02/2026 28,200 0 (0%) 1 0.03 0 0 28,200 31,000 25,400
05/02/2026 28,200 -1.9 (-6.31%) 796 23.56 0 0 30,100 33,100 27,100
04/02/2026 30,100 0.1 (0.33%) 170 5.11 0 0 30,000 33,000 27,000
03/02/2026 30,000 0.2 (0.67%) 1,003 29.53 0 0 29,800 32,700 26,900
02/02/2026 29,800 2.7 (9.96%) 103 3.07 0 0 27,100 29,800 24,400
30/01/2026 27,100 -2.9 (-9.67%) 101 2.74 0 0 30,000 33,000 27,000
29/01/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/01/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/01/2026 30,000 0 (0%) 113 3.38 0 0 30,000 33,000 27,000
26/01/2026 30,000 2.2 (7.91%) 100 3 0 0 27,800 30,500 25,100
23/01/2026 27,800 -3 (-9.74%) 100 2.78 0 0 30,800 33,800 27,800
22/01/2026 30,800 2.8 (10%) 700 21.53 0 0 28,000 30,800 25,200
21/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/01/2026 28,000 0 (0%) 176 4.94 0 0 28,000 30,800 25,200
19/01/2026 28,000 0 (0%) 15 0.42 0 0 28,000 30,800 25,200
16/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
13/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
12/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
09/01/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
08/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/01/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
06/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
05/01/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
31/12/2025 28,000 0 (0%) 49 1.32 0 0 28,000 30,800 25,200
30/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
29/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
26/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
25/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/12/2025 28,000 0.3 (1.08%) 100 2.8 0 0 27,700 30,400 25,000
22/12/2025 27,700 2.5 (9.92%) 101 2.8 0 0 25,200 27,700 22,700
19/12/2025 25,200 -2.8 (-10%) 937 23.63 0 0 28,000 30,800 25,200
18/12/2025 28,000 0 (0%) 3 0.08 0 0 28,000 30,800 25,200
17/12/2025 28,000 0 (0%) 100 2.8 0 0 28,000 30,800 25,200
16/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/12/2025 28,000 0 (0%) 21 0.56 0 0 28,000 30,800 25,200
12/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
11/12/2025 28,000 0.7 (2.56%) 487 13.26 0 0 27,300 30,000 24,600
10/12/2025 27,300 0.1 (0.37%) 100 2.73 0 0 27,200 29,900 24,500
09/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,900 24,500
08/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,900 24,500
05/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,900 24,500
04/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,900 24,500
03/12/2025 27,200 0 (0%) 0 0 0 0 27,200 29,900 24,500
02/12/2025 27,200 2.4 (9.68%) 100 2.72 0 0 24,800 27,200 22,400
01/12/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
28/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
27/11/2025 24,800 0 (0%) 4 0.1 0 0 24,800 27,200 22,400
26/11/2025 24,800 0 (0%) 7 0.18 0 0 24,800 27,200 22,400
25/11/2025 24,800 0 (0%) 3 0.08 0 0 24,800 27,200 22,400
24/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
21/11/2025 24,800 -2.2 (-8.15%) 500 13.85 0 0 27,000 29,700 24,300
20/11/2025 27,000 -3 (-10%) 100 2.7 0 0 30,000 33,000 27,000
19/11/2025 30,000 -2 (-6.25%) 107 3.21 0 0 32,000 35,200 28,800
18/11/2025 32,000 0 (0%) 2 0.06 0 0 32,000 35,200 28,800
17/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
14/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
13/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
12/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
11/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
10/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
07/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
06/11/2025 32,000 0 (0%) 2 0.06 0 0 32,000 35,200 28,800
05/11/2025 32,000 2.7 (9.22%) 400 11.99 0 0 29,300 32,200 26,400
04/11/2025 29,300 0 (0%) 101 2.96 0 0 29,300 32,200 26,400
03/11/2025 29,300 0 (0%) 1 0.03 0 0 29,300 32,200 26,400
31/10/2025 29,300 1.9 (6.93%) 604 17.69 0 0 27,400 30,100 24,700
30/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
29/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
28/10/2025 27,400 0 (0%) 50 1.25 0 0 27,400 30,100 24,700
27/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
24/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
23/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
22/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
21/10/2025 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
20/10/2025 27,400 2.2 (8.73%) 720 19.4 0 0 25,200 27,700 22,700
17/10/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
16/10/2025 25,200 -2.6 (-9.35%) 675 17.01 0 0 27,800 30,500 25,100
15/10/2025 27,800 2.5 (9.88%) 100 2.78 0 0 25,300 27,800 22,800
14/10/2025 25,300 -1.1 (-4.17%) 600 16.78 0 0 26,400 29,000 23,800
13/10/2025 26,400 0.1 (0.38%) 400 10.56 0 0 26,300 28,900 23,700
10/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
09/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
08/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
07/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
06/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
03/10/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
02/10/2025 26,300 0.8 (3.14%) 1,300 35.89 0 0 25,500 28,000 23,000
01/10/2025 25,500 -1.6 (-5.9%) 1,600 44.57 0 0 27,100 29,800 24,400
30/09/2025 27,100 2.4 (9.72%) 800 21.46 0 0 24,700 27,100 22,300
29/09/2025 24,700 -2 (-7.49%) 100 2.47 0 0 26,700 29,300 24,100

Historical Data-ko - BSC

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