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
07/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
06/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
04/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
29/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
28/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
24/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
23/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
22/04/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,150 8,840
21/04/2026 9,500 0 (0%) 13,300 126.35 0 0 9,500 10,150 8,840
20/04/2026 9,500 -0.13 (-1.35%) 35,800 345.27 0 0 9,630 10,300 8,960
17/04/2026 9,630 0.63 (7.%) 1,500 14.42 0 0 9,000 9,630 8,370
16/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
15/04/2026 9,000 0.5 (5.88%) 600 5.4 0 0 8,500 9,090 7,910
14/04/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
13/04/2026 8,500 0.55 (6.92%) 1,000 8.5 0 0 7,950 8,500 7,400
10/04/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
09/04/2026 7,950 -0.55 (-6.47%) 100 0.8 0 0 8,500 9,090 7,910
08/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
07/04/2026 8,500 0.1 (1.19%) 900 7.62 0 0 8,400 8,980 7,820
06/04/2026 8,400 -0.6 (-6.67%) 800 6.84 0 0 9,000 9,630 8,370
03/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
02/04/2026 9,000 -0.31 (-3.33%) 1,200 10.95 0 0 9,310 9,960 8,660
01/04/2026 9,310 0 (0%) 0 0 0 0 9,310 9,960 8,660
31/03/2026 9,310 -0.69 (-6.9%) 300 2.86 0 0 10,000 10,700 9,300
30/03/2026 10,000 0 (0%) 0 0 60,000 630 10,000 10,700 9,300
27/03/2026 10,000 -0.1 (-0.99%) 2,000 18.89 0 0 10,100 10,800 9,400
26/03/2026 10,100 0.33 (3.38%) 14,000 138.1 60,000 627 9,770 10,450 9,090
25/03/2026 9,770 -0.73 (-6.95%) 4,200 41.19 0 0 10,500 11,200 9,770
24/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
23/03/2026 10,500 0.5 (5%) 229,800 2,410.3 1,843,446 19,356.18 10,000 10,700 9,300
20/03/2026 10,000 0.16 (1.63%) 1,200 11.87 0 0 9,840 10,500 9,160
19/03/2026 9,840 0.64 (6.96%) 4,900 47.15 0 0 9,200 9,840 8,560
18/03/2026 9,200 0.45 (5.14%) 11,100 100.76 0 0 8,750 9,360 8,140
17/03/2026 8,750 0.55 (6.71%) 3,200 27.62 0 0 8,200 8,770 7,630
16/03/2026 8,200 0.34 (4.33%) 1,900 15.55 0 0 7,860 8,410 7,310
13/03/2026 7,860 0.51 (6.94%) 100 0.79 0 0 7,350 7,860 6,840
12/03/2026 7,350 -0.47 (-6.01%) 1,400 11.5 0 0 7,820 8,360 7,280
11/03/2026 7,820 0.51 (6.98%) 4,100 32.03 0 0 7,310 7,820 6,800
10/03/2026 7,310 -0.13 (-1.75%) 100 0.73 0 0 7,440 7,960 6,920
09/03/2026 7,440 -0.56 (-7.%) 3,800 28.3 0 0 8,000 8,560 7,440
06/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,560 7,440
05/03/2026 8,000 -0.3 (-3.61%) 1,000 8 0 0 8,300 8,880 7,720
04/03/2026 8,300 0 (0%) 500 4.15 0 0 8,300 8,880 7,720
03/03/2026 8,300 0.02 (0.24%) 100 0.83 0 0 8,280 8,850 7,710
02/03/2026 8,280 0.28 (3.5%) 100 0.83 0 0 8,000 8,560 7,440
27/02/2026 8,000 0.1 (1.27%) 5,900 47.2 0 0 7,900 8,450 7,350
26/02/2026 7,900 -0.5 (-5.95%) 10,100 80.08 0 0 8,400 8,980 7,820
25/02/2026 8,400 0.3 (3.7%) 1,100 9.04 0 0 8,100 8,660 7,540
24/02/2026 8,100 0 (0%) 700 5.67 0 0 8,100 8,660 7,540
23/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/02/2026 8,100 0.48 (6.3%) 200 1.59 0 0 7,620 8,150 7,090
12/02/2026 7,620 0 (0%) 0 0 0 0 7,620 8,150 7,090
11/02/2026 7,620 -0.53 (-6.5%) 2,100 17.98 0 0 8,150 8,720 7,580
10/02/2026 8,150 0 (0%) 0 0 0 0 8,150 8,720 7,580
09/02/2026 8,150 -0.05 (-0.61%) 1,100 8.97 0 0 8,200 8,770 7,630
06/02/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
05/02/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
04/02/2026 8,200 0.05 (0.61%) 500 4.1 0 0 8,150 8,720 7,580
03/02/2026 8,150 -0.06 (-0.73%) 2,000 16.31 0 0 8,210 8,780 7,640
02/02/2026 8,210 -0.01 (-0.12%) 3,200 26.26 0 0 8,220 8,790 7,650
30/01/2026 8,220 -0.08 (-0.96%) 1,100 9.04 0 0 8,300 8,880 7,720
29/01/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
28/01/2026 8,300 -0.55 (-6.21%) 1,600 13.28 0 0 8,850 9,460 8,240
27/01/2026 8,850 0 (0%) 0 0 0 0 8,850 9,460 8,240
26/01/2026 8,850 0 (0%) 0 0 0 0 8,850 9,460 8,240
23/01/2026 8,850 0.1 (1.14%) 200 1.77 0 0 8,750 9,360 8,140
22/01/2026 8,750 0.1 (1.16%) 2,700 23.55 0 0 8,650 9,250 8,050
21/01/2026 8,650 0.05 (0.58%) 69,300 595.99 0 0 8,600 9,200 8,000
20/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
19/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
16/01/2026 8,600 0.3 (3.61%) 2,700 23.14 0 0 8,300 8,880 7,720
15/01/2026 8,300 0.3 (3.75%) 300 2.46 0 0 8,000 8,560 7,440
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
09/01/2026 8,000 -0.5 (-5.88%) 500 4.04 0 0 8,500 9,090 7,910
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
05/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
31/12/2025 8,500 0 (0%) 200 1.7 0 0 8,500 9,090 7,910
30/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
24/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
23/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
22/12/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
19/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
18/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
17/12/2025 8,500 -0.29 (-3.3%) 100 0.85 0 0 8,790 9,400 8,180
16/12/2025 8,790 0 (0%) 100 0.88 0 0 8,790 9,400 8,180
15/12/2025 8,790 0 (0%) 0 0 0 0 8,790 9,400 8,180
12/12/2025 8,790 0 (0%) 0 0 0 0 8,790 9,400 8,180
11/12/2025 8,790 0 (0%) 200 1.76 0 0 8,790 9,400 8,180
10/12/2025 8,790 0 (0%) 200 1.76 0 0 8,790 9,400 8,180
09/12/2025 8,790 0.09 (1.03%) 1,000 8.7 0 0 8,700 9,300 8,100
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,300 8,100
05/12/2025 8,700 0 (0%) 100 0.87 0 0 8,700 9,300 8,100
04/12/2025 8,700 0 (0%) 10,100 87.87 0 0 8,700 9,300 8,100
03/12/2025 8,700 -0.1 (-1.14%) 300 2.58 0 0 8,800 9,410 8,190
02/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,410 8,190
01/12/2025 8,800 -0.05 (-0.56%) 300 2.65 0 0 8,850 9,460 8,240
28/11/2025 8,850 0 (0%) 0 0 0 0 8,850 9,460 8,240
27/11/2025 8,850 -0.65 (-6.84%) 300 2.66 0 0 9,500 10,150 8,840
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
20/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
19/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
18/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
17/11/2025 9,500 0.56 (6.26%) 1,200 11.39 0 0 8,940 9,560 8,320
14/11/2025 8,940 0 (0%) 0 0 0 0 8,940 9,560 8,320
13/11/2025 9,440 0 (0%) 7,800 73.63 0 0 9,440 10,100 8,780
12/11/2025 9,440 0.57 (6.43%) 900 8.04 0 0 8,870 9,490 8,250
11/11/2025 8,870 0 (0%) 0 0 0 0 8,870 9,490 8,250
10/11/2025 8,870 0.01 (0.11%) 1,500 13.31 0 0 8,860 9,480 8,240
07/11/2025 8,860 0 (0%) 0 0 0 0 8,860 9,480 8,240

Historical Data-ko - BSC

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