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
28/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
27/07/2026 10,600 0 (0%) 1 0.01 0 0 10,600 12,100 9,100
24/07/2026 10,600 -1.8 (-14.52%) 11,600 122.96 0 0 12,400 14,200 10,600
23/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
09/07/2026 12,400 0 (0%) 10 0.11 0 0 12,400 14,200 10,600
08/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
07/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
06/07/2026 12,400 0 (0%) 13 0.14 0 0 12,400 14,200 10,600
03/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
02/07/2026 12,400 0 (0%) 6 0.07 0 0 12,400 14,200 10,600
01/07/2026 12,400 0 (0%) 12 0.13 0 0 12,400 14,200 10,600
30/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/06/2026 10,900 -1.1 (-9.17%) 215 2.68 0 0 12,000 13,800 10,200
26/06/2026 12,000 0 (0%) 49 0.5 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/06/2026 11,400 -0.2 (-1.72%) 200 2.39 0 0 11,600 13,300 9,900
22/06/2026 11,000 -1.6 (-12.7%) 737 8.52 0 0 12,600 14,400 10,800
19/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
18/06/2026 12,600 0 (0%) 3 0.04 0 0 12,600 14,400 10,800
17/06/2026 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
16/06/2026 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
15/06/2026 12,600 1.5 (13.51%) 100 1.26 0 0 11,100 12,700 9,500
12/06/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,700 9,500
11/06/2026 11,500 0.5 (4.55%) 500 5.54 0 0 11,000 12,600 9,400
10/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/06/2026 11,200 0.4 (3.7%) 10,200 112.2 0 0 10,800 12,400 9,200
05/06/2026 10,800 0.6 (5.88%) 101 1.09 0 0 10,200 11,700 8,700
04/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/06/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
01/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/05/2026 10,200 -1.3 (-11.3%) 1,000 10.2 0 0 11,500 13,200 9,800
28/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/05/2026 11,500 1.1 (10.58%) 101 1.16 0 0 10,400 11,900 8,900
26/05/2026 10,400 0 (0%) 300 3.12 0 0 10,400 11,900 8,900
25/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/05/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
21/05/2026 10,400 0 (0%) 700 7.28 0 0 10,400 11,900 8,900
20/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
19/05/2026 10,400 0 (0%) 6,808 70.8 0 0 10,400 11,900 8,900
18/05/2026 10,400 0 (0%) 600 6.24 0 0 10,400 11,900 8,900
15/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
14/05/2026 10,300 -0.2 (-1.9%) 1,000 10.35 0 0 10,500 12,000 9,000
13/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/05/2026 10,500 0.1 (0.96%) 400 4.2 0 0 10,400 11,900 8,900
06/05/2026 10,400 0.2 (1.96%) 100 1.04 0 0 10,200 11,700 8,700
05/05/2026 10,300 -0.6 (-5.5%) 3,800 38.94 0 0 10,900 12,500 9,300
04/05/2026 10,900 0 (0%) 11 0.12 0 0 10,900 12,500 9,300
29/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/04/2026 11,000 0.9 (8.91%) 3,800 41.32 0 0 10,100 11,600 8,600
24/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/04/2026 10,100 0 (0%) 1,500 15.15 0 0 10,100 11,600 8,600
22/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/04/2026 10,100 0 (0%) 130 1.31 0 0 10,100 11,600 8,600
20/04/2026 10,100 -0.9 (-8.18%) 419 4.23 0 0 11,000 12,600 9,400
17/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/04/2026 11,000 0.2 (1.85%) 1,000 11 0 0 10,800 12,400 9,200
08/04/2026 10,900 0.9 (9%) 600 6.5 0 0 10,000 11,500 8,500
07/04/2026 10,000 -0.5 (-4.76%) 1,200 12 0 0 10,500 12,000 9,000
06/04/2026 11,000 0.5 (4.76%) 4,690 49.02 0 0 10,500 12,000 9,000
03/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/04/2026 10,500 1.3 (14.13%) 100 1.05 0 0 9,200 10,500 7,900
01/04/2026 9,100 -1.4 (-13.33%) 10,100 93.07 0 0 10,500 12,000 9,000
31/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/03/2026 10,500 0.8 (8.25%) 200 2.1 0 0 9,700 11,100 8,300
26/03/2026 9,700 -0.8 (-7.62%) 100 0.97 0 0 10,500 12,000 9,000
25/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/03/2026 10,500 -1.1 (-9.48%) 1,000 10.5 0 0 11,600 13,300 9,900
19/03/2026 11,500 1.1 (10.58%) 300 3.49 0 0 10,400 11,900 8,900
18/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
17/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
16/03/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
13/03/2026 10,500 0.3 (2.94%) 7,201 74.98 0 0 10,200 11,700 8,700
12/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/03/2026 10,200 0 (0%) 500 5.1 0 0 10,200 11,700 8,700
04/03/2026 10,200 0 (0%) 149 1.52 0 0 10,200 11,700 8,700
03/03/2026 10,200 -1.6 (-13.56%) 507 5.17 0 0 11,800 13,500 10,100
02/03/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/02/2026 11,800 0 (0%) 1,000 11.8 0 0 11,800 13,500 10,100
26/02/2026 11,800 0 (0%) 6 0.06 0 0 11,800 13,500 10,100
25/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
24/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
23/02/2026 11,800 -0.2 (-1.67%) 100 1.18 0 0 12,000 13,800 10,200
13/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/02/2026 12,000 0 (0%) 300 3.6 0 0 12,000 13,800 10,200
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/01/2026 12,000 0 (0%) 10 0.12 0 0 12,000 13,800 10,200
29/01/2026 12,000 1 (9.09%) 101 1.21 0 0 11,000 12,600 9,400
28/01/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400

Historical Data-ko - BSC

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