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
06/05/2026 19,100 -0.9 (-4.5%) 100 1.91 0 0 20,000 23,000 17,000
05/05/2026 20,000 0.1 (0.5%) 205 4.11 0 0 19,900 22,800 17,000
04/05/2026 19,900 0 (0%) 15 0.34 0 0 19,900 22,800 17,000
29/04/2026 19,800 0.1 (0.51%) 1,102 21.94 0 0 19,700 22,600 16,800
28/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
23/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
22/04/2026 19,500 -0.7 (-3.47%) 1,200 23.6 0 0 20,200 23,200 17,200
21/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/04/2026 20,200 0 (0%) 2 0.05 0 0 20,200 23,200 17,200
15/04/2026 20,300 0.3 (1.5%) 1,601 32.38 0 0 20,000 23,000 17,000
14/04/2026 20,000 -0.5 (-2.44%) 1,500 30 0 0 20,500 23,500 17,500
13/04/2026 20,500 0 (0%) 900 18.45 0 0 20,500 23,500 17,500
10/04/2026 20,500 0 (0%) 366 7.5 0 0 20,500 23,500 17,500
09/04/2026 20,500 -2.1 (-9.29%) 2,100 43.05 0 0 22,600 25,900 19,300
08/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
07/04/2026 22,600 2.1 (10.24%) 100 2.26 0 0 20,500 23,500 17,500
06/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/04/2026 20,500 0.2 (0.99%) 2,500 51.15 0 0 20,300 23,300 17,300
02/04/2026 20,300 0 (0%) 100 2.03 0 0 20,300 23,300 17,300
01/04/2026 20,000 -0.2 (-0.99%) 301 6.12 0 0 20,200 23,200 17,200
31/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
30/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
27/03/2026 20,200 0.2 (1%) 1,322 26.65 0 0 20,000 23,000 17,000
26/03/2026 20,100 0 (0%) 800 16.02 0 0 20,100 23,100 17,100
25/03/2026 20,100 0 (0%) 500 10.05 0 0 20,100 23,100 17,100
24/03/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
23/03/2026 20,000 -0.4 (-1.96%) 1,700 34.09 0 0 20,400 23,400 17,400
20/03/2026 20,500 0.5 (2.5%) 200 4.08 0 0 20,000 23,000 17,000
19/03/2026 20,000 -1.4 (-6.54%) 800 16 0 0 21,400 24,600 18,200
18/03/2026 21,400 0 (0%) 10 0.21 0 0 21,400 24,600 18,200
17/03/2026 21,400 0 (0%) 2 0.05 0 0 21,400 24,600 18,200
16/03/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
13/03/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
12/03/2026 21,400 0 (0%) 1 0.02 0 0 21,400 24,600 18,200
11/03/2026 21,400 1.7 (8.63%) 100 2.14 0 0 19,700 22,600 16,800
10/03/2026 19,300 -0.7 (-3.5%) 2,500 49.37 0 0 20,000 23,000 17,000
09/03/2026 20,000 -0.2 (-0.99%) 1,001 20.02 0 0 20,200 23,200 17,200
06/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
05/03/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
04/03/2026 20,200 0.1 (0.5%) 10,100 204.01 0 0 20,100 23,100 17,100
03/03/2026 20,000 -0.2 (-0.99%) 1,000 20.05 0 0 20,200 23,200 17,200
02/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
27/02/2026 20,200 0 (0%) 1,000 20.2 0 0 20,200 23,200 17,200
26/02/2026 20,300 0.3 (1.5%) 4,000 80.9 0 0 20,000 23,000 17,000
25/02/2026 20,100 -0.6 (-2.9%) 3,300 66.04 0 0 20,700 23,800 17,600
24/02/2026 20,700 0 (0%) 108 2.24 0 0 20,700 23,800 17,600
23/02/2026 20,700 0.3 (1.47%) 700 14.49 0 0 20,400 23,400 17,400
13/02/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
12/02/2026 20,400 -0.3 (-1.45%) 200 4.08 0 0 20,700 23,800 17,600
11/02/2026 20,700 0.1 (0.49%) 200 4.14 0 0 20,600 23,600 17,600
10/02/2026 20,600 0 (0%) 2,000 41.2 0 0 20,600 23,600 17,600
09/02/2026 20,600 0 (0%) 2,500 51.45 0 0 20,600 23,600 17,600
06/02/2026 20,500 0 (0%) 200 4.11 0 0 20,500 23,500 17,500
05/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
02/02/2026 20,500 0 (0%) 1,000 20.5 0 0 20,500 23,500 17,500
30/01/2026 20,500 0.5 (2.5%) 200 4.1 0 0 20,000 23,000 17,000
29/01/2026 20,000 0 (0%) 5 0.1 0 0 20,000 23,000 17,000
28/01/2026 20,000 -0.8 (-3.85%) 4,500 90 0 0 20,800 23,900 17,700
27/01/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
26/01/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
23/01/2026 20,800 0.8 (4%) 1,200 24.96 0 0 20,000 23,000 17,000
22/01/2026 20,000 -1.4 (-6.54%) 5,000 100.09 0 0 21,400 24,600 18,200
21/01/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
20/01/2026 21,500 1 (4.88%) 313 6.7 0 0 20,500 23,500 17,500
19/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
16/01/2026 20,500 -0.6 (-2.84%) 200 4.1 0 0 21,100 24,200 18,000
15/01/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
14/01/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
13/01/2026 21,100 0.4 (1.93%) 1,101 23.23 0 0 20,700 23,800 17,600
12/01/2026 21,800 -0.4 (-1.8%) 905 18.71 0 0 22,200 25,500 18,900
09/01/2026 22,200 2.6 (13.27%) 100 2.22 0 0 19,600 22,500 16,700
08/01/2026 19,600 -3.3 (-14.41%) 900 17.63 0 0 22,900 26,300 19,500
07/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
06/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
05/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
31/12/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
30/12/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
29/12/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
26/12/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
25/12/2025 22,900 1.4 (6.51%) 163 3.73 0 0 21,500 24,700 18,300
24/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
23/12/2025 21,500 0 (0%) 100 2.15 0 0 21,500 24,700 18,300
22/12/2025 21,500 0 (0%) 3 0.06 0 0 21,500 24,700 18,300
19/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
18/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
17/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
16/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
15/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
12/12/2025 21,500 0.5 (2.38%) 100 2.15 0 0 21,000 24,100 17,900
11/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/12/2025 21,000 0 (0%) 203 4.26 0 0 21,000 24,100 17,900
05/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/12/2025 21,000 0 (0%) 5 0.11 0 0 21,000 24,100 17,900
03/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/11/2025 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
27/11/2025 21,000 0 (0%) 2 0.04 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/11/2025 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
21/11/2025 21,000 -1.5 (-6.67%) 600 12.6 0 0 22,500 25,800 19,200
20/11/2025 22,500 0 (0%) 3 0.07 0 0 22,500 25,800 19,200
19/11/2025 22,100 -0.8 (-3.49%) 201 4.52 0 0 22,900 26,300 19,500
18/11/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
17/11/2025 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
14/11/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/11/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
12/11/2025 22,900 1.2 (5.53%) 500 11.45 0 0 21,700 24,900 18,500
11/11/2025 21,600 -0.4 (-1.82%) 201 4.36 0 0 22,000 25,300 18,700
10/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
07/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
06/11/2025 22,000 0 (0%) 23 0.51 0 0 22,000 25,300 18,700

Historical Data-ko - BSC

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