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 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/04/2026 10,000 0.3 (3.09%) 100 1 0 0 9,700 10,600 8,800
31/03/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
30/03/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
27/03/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 9,700 8,100
26/03/2026 8,900 0 (0%) 25 0.23 0 0 8,900 9,700 8,100
25/03/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
24/03/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 8,900 7,300
23/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
19/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
18/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
17/03/2026 8,100 -0.9 (-10%) 112 0.91 0 0 9,000 9,900 8,100
16/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
09/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/03/2026 9,000 -1 (-10%) 6,100 66.9 0 0 10,000 11,000 9,000
02/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/02/2026 10,000 -0.4 (-3.85%) 1,900 21.52 0 0 10,400 11,400 9,400
25/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
24/02/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
23/02/2026 10,400 0 (0%) 50 0.52 0 0 10,400 11,400 9,400
13/02/2026 10,400 0.9 (9.47%) 1,100 10.65 0 0 9,500 10,400 8,600
12/02/2026 9,500 0.6 (6.74%) 2,300 21.95 0 0 8,900 9,700 8,100
11/02/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
10/02/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
09/02/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
06/02/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
05/02/2026 8,900 0.7 (8.54%) 4,100 36.87 0 0 8,200 9,000 7,400
04/02/2026 8,200 0 (0%) 900 7.38 429 3.17 8,200 9,000 7,400
03/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
02/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
30/01/2026 8,200 0.7 (9.33%) 7,330 57.34 0 0 7,500 8,200 6,800
29/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
28/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
27/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
26/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
23/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
22/01/2026 7,500 -0.6 (-7.41%) 300 2.25 0 0 8,100 8,900 7,300
21/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/01/2026 8,100 0.6 (8%) 4,800 36.46 0 0 7,500 8,200 6,800
19/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
16/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/01/2026 7,500 0.4 (5.63%) 4,500 33.75 0 0 7,100 7,800 6,400
14/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
13/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
12/01/2026 7,100 -0.7 (-8.97%) 2,500 17.78 0 0 7,800 8,500 7,100
09/01/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,500 7,100
08/01/2026 7,800 0 (0%) 101 0.79 0 0 7,800 8,500 7,100
07/01/2026 7,800 0 (0%) 2,100 16.39 0 0 7,800 8,500 7,100
06/01/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,500 7,100
05/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
31/12/2025 7,800 -0.8 (-9.3%) 10,200 79.61 0 0 8,600 9,400 7,800
30/12/2025 8,600 -0.9 (-9.47%) 100 0.86 0 0 9,500 10,400 8,600
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
25/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
24/12/2025 9,500 0.2 (2.15%) 1,300 12.35 0 0 9,300 10,200 8,400
23/12/2025 9,300 0 (0%) 400 3.72 0 0 9,300 10,200 8,400
22/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
19/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/12/2025 9,300 0 (0%) 2 0.02 0 0 9,300 10,200 8,400
17/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
12/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/12/2025 9,300 0 (0%) 501 4.66 0 0 9,300 10,200 8,400
10/12/2025 9,300 -0.1 (-1.06%) 500 4.65 0 0 9,400 10,300 8,500
09/12/2025 9,400 -1 (-9.62%) 100 0.94 0 0 10,400 11,400 9,400
08/12/2025 10,400 0 (0%) 10 0.09 0 0 10,400 11,400 9,400
05/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
04/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
03/12/2025 10,400 0.9 (9.47%) 100 1.04 0 0 9,500 10,400 8,600
02/12/2025 9,500 0.5 (5.56%) 3,810 37.27 0 0 9,000 9,900 8,100
01/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/11/2025 9,000 -0.2 (-2.17%) 100 0.9 0 0 9,200 10,100 8,300
26/11/2025 9,200 0.7 (8.24%) 2,500 23.01 0 0 8,500 9,300 7,700
25/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
24/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
21/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
19/11/2025 8,500 -0.6 (-6.59%) 4,600 38.87 0 0 9,100 10,000 8,200
18/11/2025 9,100 0 (0%) 2,800 24.76 0 0 9,100 10,000 8,200
17/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
14/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
13/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
12/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/11/2025 9,100 0 (0%) 3 0.03 0 0 9,100 10,000 8,200
07/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
06/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/11/2025 9,100 0 (0%) 1 0.01 0 0 9,100 10,000 8,200
03/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/10/2025 9,100 0 (0%) 10 0.08 0 0 9,100 10,000 8,200
30/10/2025 9,100 0 (0%) 5 0.05 0 0 9,100 10,000 8,200
29/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
28/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
27/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
24/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
23/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
22/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
21/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
20/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
17/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
16/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
15/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
14/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
13/10/2025 9,100 0 (0%) 5 0.04 0 0 9,100 10,000 8,200
10/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
07/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
06/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
02/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200

Historical Data-ko - BSC

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