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
23/06/2026 22,100 1.9 (9.41%) 100 2.21 0 0 20,200 22,200 18,200
22/06/2026 20,200 1.8 (9.78%) 102 2.06 0 0 18,400 20,200 16,600
19/06/2026 18,400 1.6 (9.52%) 100 1.84 0 0 16,800 18,400 15,200
18/06/2026 16,800 -1.6 (-8.7%) 200 3.7 0 0 18,400 20,200 16,600
17/06/2026 18,400 1.6 (9.52%) 2,000 36.8 0 0 16,800 18,400 15,200
16/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
15/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
12/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
11/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
10/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
09/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
08/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
05/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
04/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
03/06/2026 16,800 -1.6 (-8.7%) 142 2.52 0 0 18,400 20,200 16,600
02/06/2026 18,400 0 (0%) 31 0.63 0 0 18,400 20,200 16,600
01/06/2026 18,400 0 (0%) 100 1.84 0 0 18,400 20,200 16,600
29/05/2026 18,400 1.6 (9.52%) 500 8.93 0 0 16,800 18,400 15,200
28/05/2026 16,800 1.5 (9.8%) 100 1.68 0 0 15,300 16,800 13,800
27/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
26/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
25/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
22/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
21/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
20/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
19/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
18/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
15/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
14/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
13/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
12/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
11/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
08/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
07/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
06/05/2026 15,800 0 (0%) 80 1.38 0 0 15,800 17,300 14,300
05/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
04/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
29/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
28/04/2026 15,800 -1.4 (-8.14%) 200 3.47 0 0 17,200 18,900 15,500
24/04/2026 17,200 -1.6 (-8.51%) 100 1.72 0 0 18,800 20,600 17,000
23/04/2026 18,800 -1.6 (-7.84%) 100 1.88 0 0 20,400 22,400 18,400
22/04/2026 20,400 1.8 (9.68%) 200 4.08 0 0 18,600 20,400 16,800
21/04/2026 18,600 -1.8 (-8.82%) 100 1.86 0 0 20,400 22,400 18,400
20/04/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
17/04/2026 20,400 -2.1 (-9.33%) 304 6.62 0 0 22,500 24,700 20,300
16/04/2026 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
15/04/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
14/04/2026 22,500 -2.4 (-9.64%) 915 20.71 0 0 24,900 27,300 22,500
13/04/2026 24,900 2.1 (9.21%) 100 2.49 0 0 22,800 25,000 20,600
10/04/2026 22,800 2 (9.62%) 700 15.91 0 0 20,800 22,800 18,800
09/04/2026 20,800 1.8 (9.47%) 1,000 17.75 0 0 19,000 20,900 17,100
08/04/2026 19,000 1.7 (9.83%) 100 1.9 0 0 17,300 19,000 15,600
07/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
06/04/2026 17,300 1.5 (9.49%) 120 2.02 0 0 15,800 17,300 14,300
03/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
02/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
01/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
31/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
30/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
27/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
24/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
23/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
20/03/2026 15,800 0 (0%) 1 0.02 0 0 15,800 17,300 14,300
19/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
17/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
16/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
13/03/2026 15,800 -0.8 (-4.82%) 700 12.5 0 0 16,600 18,200 15,000
12/03/2026 16,600 -1.5 (-8.29%) 100 1.66 0 0 18,100 19,900 16,300
11/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
10/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
09/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
06/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
05/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
04/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
03/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
02/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
27/02/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
26/02/2026 18,100 -1.9 (-9.5%) 100 1.81 0 0 20,000 22,000 18,000
25/02/2026 20,000 1.8 (9.89%) 100 2 0 0 18,200 20,000 16,400
24/02/2026 18,200 -1.8 (-9%) 100 1.82 0 0 20,000 22,000 18,000
23/02/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/02/2026 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
12/02/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/02/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
10/02/2026 20,000 0.5 (2.56%) 1,300 26.14 20,600 362.56 19,500 21,400 17,600
09/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
06/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
05/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/02/2026 19,500 -2.1 (-9.72%) 400 7.81 0 0 21,600 23,700 19,500
30/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
29/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
28/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
27/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
26/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
23/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
22/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
21/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
20/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
19/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
16/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
15/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
14/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
13/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
12/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
09/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
08/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
07/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
06/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
05/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
31/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
30/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
29/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
26/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
25/12/2025 21,600 0 (0%) 20 0.39 0 0 21,600 23,700 19,500
24/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500

Historical Data-ko - BSC

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