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
17/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
16/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/03/2026 3,800 -0.1 (-2.56%) 135,012 508.7 0 0 3,900 4,400 3,400
12/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
10/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/03/2026 4,000 0 (0%) 116,700 457.57 0 0 4,000 4,600 3,400
05/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/02/2026 4,000 0.4 (11.11%) 173,142 688.66 0 0 3,600 4,100 3,100
26/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/02/2026 3,700 -0.1 (-2.63%) 84,309 306.81 0 0 3,800 4,300 3,300
12/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/02/2026 3,700 -0.1 (-2.63%) 98,977 377.61 0 0 3,800 4,300 3,300
05/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/01/2026 3,800 0 (0%) 215,439 812.82 0 0 3,800 4,300 3,300
29/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
28/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
27/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
23/01/2026 3,800 -0.2 (-5%) 234,226 900.43 0 0 4,000 4,600 3,400
22/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/01/2026 4,000 -0.1 (-2.44%) 328,772 1,317.15 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/01/2026 3,900 -0.4 (-9.3%) 331,089 1,350.75 0 0 4,300 4,900 3,700
08/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
31/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
30/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
26/12/2025 4,300 -0.1 (-2.27%) 147,776 629.81 0 0 4,400 5,000 3,800
25/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
23/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
22/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
19/12/2025 4,500 0.1 (2.27%) 40,619 180.07 0 0 4,400 5,000 3,800
18/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
17/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
16/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
15/12/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
12/12/2025 4,400 -0.3 (-6.38%) 154,420 686.92 0 0 4,700 5,400 4,000
11/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
08/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/12/2025 4,600 -0.1 (-2.13%) 107,483 505.05 0 0 4,700 5,400 4,000
04/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
02/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
01/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
28/11/2025 4,700 0 (0%) 84,075 391.33 0 0 4,700 5,400 4,000
27/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
24/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/11/2025 4,700 0.1 (2.17%) 81,286 381.47 0 0 4,600 5,200 4,000
20/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/11/2025 4,800 0.1 (2.13%) 129,925 603.35 0 0 4,700 5,400 4,000
13/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
07/11/2025 4,700 0 (0%) 163,484 763.18 0 0 4,700 5,400 4,000
06/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
31/10/2025 4,700 0.1 (2.17%) 100,258 469.44 0 0 4,600 5,200 4,000
30/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/10/2025 4,600 0 (0%) 80,822 375.64 0 0 4,600 5,200 4,000
23/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/10/2025 4,700 -0.1 (-2.08%) 132,186 614.11 0 0 4,800 5,500 4,100
16/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
14/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/10/2025 4,900 0.2 (4.26%) 109,847 530.65 0 0 4,700 5,400 4,000
09/10/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
08/10/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
07/10/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/10/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/10/2025 4,700 -0.3 (-6%) 103,237 485.39 0 0 5,000 5,700 4,300
02/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
26/09/2025 4,900 -0.3 (-5.77%) 238,621 1,193.6 0 0 5,200 5,900 4,500
25/09/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/09/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/09/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/09/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/09/2025 5,200 -0.2 (-3.7%) 147,975 768.53 0 0 5,400 6,200 4,600
18/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600

Historical Data-ko - BSC

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