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
30/03/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
27/03/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
26/03/2026 28,200 0.1 (0.36%) 200 5.64 0 0 28,100 30,050 26,150
25/03/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
24/03/2026 28,100 0.05 (0.18%) 100 2.81 0 0 28,050 30,000 26,100
23/03/2026 28,050 -0.7 (-2.43%) 300 8.42 0 0 28,750 30,750 26,750
20/03/2026 28,750 -2.05 (-6.66%) 4,000 115.05 0 0 30,800 32,950 28,650
19/03/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
18/03/2026 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
17/03/2026 30,800 0.6 (1.99%) 100 3.08 0 0 30,200 32,300 28,100
16/03/2026 30,200 0 (0%) 0 0 0 0 30,200 32,300 28,100
13/03/2026 30,200 0 (0%) 0 0 0 0 30,200 32,300 28,100
12/03/2026 30,200 1.2 (4.14%) 600 17.64 0 0 29,000 31,000 27,000
11/03/2026 29,000 -1 (-3.33%) 200 5.8 0 0 30,000 32,100 27,900
10/03/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
09/03/2026 30,000 0 (0%) 100 3 0 0 30,000 32,100 27,900
06/03/2026 30,000 -0.1 (-0.33%) 200 6 0 0 30,100 32,200 28,000
05/03/2026 30,100 0 (0%) 100 3.01 0 0 30,100 32,200 28,000
04/03/2026 30,100 -1 (-3.22%) 100 3.01 0 0 31,100 33,250 28,950
03/03/2026 31,100 0 (0%) 100 3.11 0 0 31,100 33,250 28,950
02/03/2026 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
27/02/2026 31,100 -0.8 (-2.51%) 200 6.19 0 0 31,900 34,100 29,700
26/02/2026 31,900 0 (0%) 0 0 0 0 31,900 34,100 29,700
25/02/2026 31,900 0.3 (0.95%) 500 15.56 0 0 31,600 33,800 29,400
24/02/2026 31,600 0 (0%) 0 0 0 0 31,600 33,800 29,400
23/02/2026 31,600 -0.4 (-1.25%) 1,200 38 0 0 32,000 34,200 29,800
13/02/2026 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
12/02/2026 32,000 0.5 (1.59%) 100 3.2 0 0 31,500 33,700 29,300
11/02/2026 31,500 -0.45 (-1.41%) 200 6.3 0 0 31,950 34,150 29,750
10/02/2026 31,950 1.65 (5.45%) 100 3.2 0 0 30,300 32,400 28,200
09/02/2026 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
06/02/2026 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
05/02/2026 30,300 0.2 (0.66%) 5,500 166.65 0 0 30,100 32,200 28,000
04/02/2026 30,100 0 (0%) 100 3.01 0 0 30,100 32,200 28,000
03/02/2026 30,100 0 (0%) 0 0 0 0 30,100 32,200 28,000
02/02/2026 30,100 -1.05 (-3.37%) 500 15.05 0 0 31,150 33,300 29,000
30/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
29/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
28/01/2026 31,150 0.15 (0.48%) 400 12.42 0 0 31,000 33,150 28,850
27/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
26/01/2026 31,000 0 (0%) 500 15.5 0 0 31,000 33,150 28,850
23/01/2026 31,000 0 (0%) 1,100 34.1 0 0 31,000 33,150 28,850
22/01/2026 31,000 0 (0%) 1,100 34.1 0 0 31,000 33,150 28,850
21/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
20/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
19/01/2026 31,000 0 (0%) 1,100 34.1 0 0 31,000 33,150 28,850
16/01/2026 31,000 0 (0%) 2,700 83.67 0 0 31,000 33,150 28,850
15/01/2026 31,000 -0.15 (-0.48%) 4,400 137.01 0 0 31,150 33,300 29,000
14/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
13/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
12/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
09/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
08/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
07/01/2026 31,150 0 (0%) 0 0 0 0 31,150 33,300 29,000
06/01/2026 31,150 -0.05 (-0.16%) 100 3.12 0 0 31,200 33,350 29,050
05/01/2026 31,200 0.25 (0.81%) 100 3.12 0 0 30,950 33,100 28,800
31/12/2025 30,950 -0.15 (-0.48%) 600 18.7 0 0 31,100 33,250 28,950
30/12/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
29/12/2025 31,100 0.1 (0.32%) 900 28.31 0 0 31,000 33,150 28,850
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
25/12/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
24/12/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
23/12/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
22/12/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
19/12/2025 31,000 -1 (-3.13%) 1,000 31.36 0 0 32,000 34,200 29,800
18/12/2025 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
17/12/2025 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
16/12/2025 32,000 0.95 (3.06%) 100 3.2 0 0 31,050 33,200 28,900
15/12/2025 31,050 0 (0%) 900 27.95 0 0 31,050 33,200 28,900
12/12/2025 31,050 0 (0%) 0 0 0 0 31,050 33,200 28,900
11/12/2025 31,050 0 (0%) 0 0 0 0 31,050 33,200 28,900
10/12/2025 31,050 -0.95 (-2.97%) 100 3.11 0 0 32,000 34,200 29,800
09/12/2025 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
08/12/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
05/12/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
04/12/2025 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
03/12/2025 32,000 0 (0%) 100 3.2 0 0 32,000 34,200 29,800
02/12/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
01/12/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
28/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
27/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
26/11/2025 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
25/11/2025 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
24/11/2025 32,000 0 (0%) 300 9.6 0 0 32,000 34,200 29,800
21/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
20/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
19/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
18/11/2025 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
17/11/2025 32,000 0.9 (2.89%) 1,600 51.22 0 0 31,100 33,250 28,950
14/11/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
13/11/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
12/11/2025 31,100 0 (0%) 1,100 34.18 0 0 31,100 33,250 28,950
11/11/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
10/11/2025 31,100 0 (0%) 100 3.11 0 0 31,100 33,250 28,950
07/11/2025 31,100 -0.9 (-2.81%) 600 18.61 0 0 32,000 34,200 29,800
06/11/2025 32,000 0.9 (2.89%) 200 6.4 0 0 31,100 33,250 28,950
05/11/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
04/11/2025 31,100 0 (0%) 0 0 0 0 31,100 33,250 28,950
03/11/2025 31,100 0.1 (0.32%) 600 18.61 0 0 31,000 33,150 28,850
31/10/2025 31,000 0 (0%) 1,100 34.1 0 0 31,000 33,150 28,850
30/10/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
29/10/2025 31,000 -2 (-6.06%) 1,400 43.59 0 0 33,000 35,300 30,700
28/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
27/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
24/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
23/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
22/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
21/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
20/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
17/10/2025 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
16/10/2025 33,000 -0.4 (-1.2%) 500 16.55 0 0 33,400 35,700 31,100
15/10/2025 33,400 0 (0%) 800 26.72 0 0 33,400 35,700 31,100
14/10/2025 33,400 0 (0%) 0 0 0 0 33,400 35,700 31,100
13/10/2025 33,400 0 (0%) 0 0 0 0 33,400 35,700 31,100
10/10/2025 33,400 0 (0%) 0 0 0 0 33,400 35,700 31,100
09/10/2025 33,400 0 (0%) 0 0 0 0 33,400 35,700 31,100
08/10/2025 33,400 -0.9 (-2.62%) 1,800 60.12 0 0 34,300 36,700 31,900
07/10/2025 34,300 0.1 (0.29%) 400 13.72 0 0 34,200 36,550 31,850
06/10/2025 34,200 0 (0%) 0 0 0 0 34,200 36,550 31,850
03/10/2025 34,200 0 (0%) 0 0 0 0 34,200 36,550 31,850
02/10/2025 34,200 0 (0%) 0 0 0 0 34,200 36,550 31,850
01/10/2025 34,200 0 (0%) 0 0 0 0 34,200 36,550 31,850
30/09/2025 34,200 0 (0%) 300 10.26 0 0 34,200 36,550 31,850

Historical Data-ko - BSC

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