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
02/04/2026 8,100 -1.2 (-12.9%) 110 0.9 0 0 9,300 10,600 8,000
01/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/03/2026 9,800 0.2 (2.08%) 1,607 14.9 0 0 9,600 11,000 8,200
30/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/03/2026 9,600 0 (0%) 5 0.04 0 0 9,600 11,000 8,200
24/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/03/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
17/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/03/2026 10,000 0.7 (7.53%) 1,900 18.25 0 0 9,300 10,600 8,000
27/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/02/2026 9,300 -1.5 (-13.89%) 200 1.86 0 0 10,800 12,400 9,200
24/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
12/02/2026 10,800 1.2 (12.5%) 100 1.08 0 0 9,600 11,000 8,200
11/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/02/2026 9,600 1 (11.63%) 200 1.91 0 0 8,600 9,800 7,400
09/02/2026 9,300 1.2 (14.81%) 400 3.45 0 0 8,100 9,300 6,900
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/02/2026 8,100 -1.4 (-14.74%) 200 1.62 0 0 9,500 10,900 8,100
02/02/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
30/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/01/2026 9,500 0 (0%) 101 0.96 0 0 9,500 10,900 8,100
26/01/2026 9,500 -1.6 (-14.41%) 106 1.01 0 0 11,100 12,700 9,500
23/01/2026 10,600 -1.8 (-14.52%) 1,103 12.22 0 0 12,400 14,200 10,600
22/01/2026 12,400 1.4 (12.73%) 100 1.24 0 0 11,000 12,600 9,400
21/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/01/2026 11,000 0 (0%) 3 0.03 0 0 11,000 12,600 9,400
14/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
31/12/2025 11,000 0 (0%) 20 0.21 0 0 11,000 12,600 9,400
30/12/2025 11,000 0 (0%) 100 1.1 0 0 11,000 15,400 6,600
29/12/2025 11,000 0 (0%) 2 0.02 1,909,970 19,099.7 11,000 12,600 9,400
26/12/2025 11,000 0 (0%) 6 0.06 0 0 11,000 12,600 9,400
25/12/2025 11,000 0 (0%) 0 0 2,007,073 20,271.44 11,000 12,600 9,400
24/12/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
23/12/2025 11,000 0 (0%) 0 0 2,007,073 20,070.73 11,000 12,600 9,400
22/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/12/2025 11,000 0 (0%) 6 0.07 0 0 11,000 12,600 9,400
18/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/12/2025 11,000 0 (0%) 3 0.03 0 0 11,000 12,600 9,400
04/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 7 0.07 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 11 0.12 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 8 0.08 0 0 11,000 12,600 9,400
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/11/2025 11,000 -1 (-8.33%) 2,100 23.1 0 0 12,000 13,800 10,200
20/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/11/2025 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
18/11/2025 12,000 0 (0%) 9 0.09 0 0 12,000 13,800 10,200
17/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
13/11/2025 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
12/11/2025 13,000 1.6 (14.04%) 240 2.86 0 0 11,400 13,100 9,700
11/11/2025 12,600 1.5 (13.51%) 810 9.23 0 0 11,100 12,700 9,500
10/11/2025 12,600 1.6 (14.55%) 1,300 14.46 0 0 11,000 12,600 9,400
07/11/2025 11,000 -0.1 (-0.9%) 200 2.2 0 0 11,100 12,700 9,500
06/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
05/11/2025 13,500 1.5 (12.5%) 28,448 315.68 0 0 12,000 13,800 10,200
04/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
03/11/2025 12,000 0.7 (6.19%) 100 1.2 0 0 11,300 12,900 9,700
31/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
30/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
29/10/2025 11,100 0 (0%) 2,100 23.63 0 0 11,100 12,700 9,500
28/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/10/2025 10,500 -1 (-8.7%) 1,301 14.39 0 0 11,500 13,200 9,800
23/10/2025 11,100 0 (0%) 4,304 49.68 0 0 11,100 12,700 9,500
22/10/2025 12,400 1.6 (14.81%) 502 5.58 0 0 10,800 12,400 9,200
21/10/2025 10,800 0 (0%) 401 4.33 0 0 10,800 12,400 9,200
20/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
17/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
14/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/10/2025 10,800 0 (0%) 20 0.25 0 0 10,800 12,400 9,200
10/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/10/2025 11,000 0 (0%) 902 9.78 0 0 11,000 12,600 9,400
07/10/2025 11,000 0 (0%) 99 1.09 0 0 11,000 12,600 9,400
06/10/2025 11,000 0 (0%) 1,000 11 0 0 11,000 12,600 9,400
03/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/10/2025 11,000 1 (10%) 434 4.77 0 0 10,000 11,500 8,500

Historical Data-ko - BSC

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