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
29/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/01/2026 9,700 -0.3 (-3%) 2,400 23.48 119,490 1,194.9 10,000 11,500 8,500
22/01/2026 10,000 0.4 (4.17%) 2,002 20.02 3,600 36 9,600 11,000 8,200
21/01/2026 10,200 0.7 (7.37%) 7,100 68.06 0 0 9,500 10,900 8,100
20/01/2026 9,500 0 (0%) 2,500 23.75 0 0 9,500 10,900 8,100
19/01/2026 9,500 0 (0%) 600 5.7 1,800 17.1 9,500 10,900 8,100
16/01/2026 9,500 -0.6 (-5.94%) 600 5.7 0 0 10,100 11,600 8,600
15/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/01/2026 10,100 0 (0%) 0 0 4,200 42 10,100 11,600 8,600
08/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/01/2026 10,100 -0.2 (-1.94%) 500 5.05 0 0 10,300 11,800 8,800
31/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
17/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/12/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
15/12/2025 10,300 0.1 (0.98%) 600 6.15 13,500 135 10,200 11,700 8,700
12/12/2025 10,300 0.5 (5.1%) 300 3.06 0 0 9,800 11,200 8,400
11/12/2025 10,100 0.2 (2.02%) 500 5.05 0 0 9,900 11,300 8,500
10/12/2025 9,900 0.1 (1.02%) 901 8.92 0 0 9,800 11,200 8,400
09/12/2025 9,700 -0.1 (-1.02%) 900 8.78 0 0 9,800 11,200 8,400
08/12/2025 9,800 -0.3 (-2.97%) 1,000 9.8 0 0 10,100 11,600 8,600
05/12/2025 10,200 1.2 (13.33%) 6,501 65.66 0 0 9,000 10,300 7,700
04/12/2025 9,000 -0.6 (-6.25%) 1,300 11.7 0 0 9,600 11,000 8,200
03/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/12/2025 9,600 0 (0%) 0 0 3,000 30 9,600 11,000 8,200
01/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/11/2025 9,600 0 (0%) 0 0 7,700 77 9,600 11,000 8,200
26/11/2025 9,600 0 (0%) 0 0 2,000 20 9,600 11,000 8,200
25/11/2025 9,600 0 (0%) 0 0 7,500 75 9,600 11,000 8,200
24/11/2025 9,600 0 (0%) 0 0 18,250 182.5 9,600 11,000 8,200
21/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/11/2025 9,700 0.4 (4.3%) 800 7.68 0 0 9,300 10,600 8,000
19/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
17/11/2025 9,300 0 (0%) 1,000 9.3 0 0 9,300 10,600 8,000
14/11/2025 9,300 0 (0%) 1,000 9.3 0 0 9,300 10,600 8,000
13/11/2025 9,300 -0.1 (-1.06%) 800 7.44 0 0 9,400 10,800 8,000
12/11/2025 9,300 -0.2 (-2.11%) 1,200 11.24 118,200 1,182 9,500 10,900 8,100
11/11/2025 10,000 1 (11.11%) 400 3.8 0 0 9,000 10,300 7,700
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/11/2025 9,000 0 (0%) 7 0.06 18,000 180 9,000 10,300 7,700
06/11/2025 9,000 0.6 (7.14%) 200 1.8 1,305,510 11,749.59 8,400 9,600 7,200
05/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/11/2025 8,000 0 (0%) 1,500 12.56 0 0 8,000 9,200 6,800
31/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
30/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/10/2025 8,000 -1.2 (-13.04%) 200 1.6 0 0 9,200 10,500 7,900
23/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
22/10/2025 9,300 0 (0%) 1,800 16.59 17,100 171 9,300 10,600 8,000
21/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
17/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
16/10/2025 9,300 0 (0%) 0 0 6,600 66 9,300 10,600 8,000
15/10/2025 9,300 0 (0%) 0 0 6,000 60 9,300 10,600 8,000
14/10/2025 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
13/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/10/2025 9,300 0 (0%) 1 0.01 20,100 201 9,300 10,600 8,000
08/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/10/2025 9,300 0 (0%) 0 0 3,600 32.4 9,300 10,600 8,000
06/10/2025 9,300 0 (0%) 0 0 17,700 173.7 9,300 10,600 8,000
03/10/2025 9,300 1 (12.05%) 7,800 72.54 0 0 8,300 9,500 7,100
02/10/2025 8,300 0 (0%) 0 0 53,400 507.3 8,300 9,500 7,100
01/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
30/09/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/09/2025 9,000 -0.5 (-5.26%) 1,000 8.28 0 0 9,500 10,900 8,100
26/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/09/2025 9,500 0.2 (2.15%) 100 0.95 0 0 9,300 10,600 8,000
24/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/09/2025 9,300 -1.1 (-10.58%) 1,300 12.09 0 0 10,400 11,900 8,900
17/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
16/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
12/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
11/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
10/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
09/09/2025 10,500 1.3 (14.13%) 700 7.31 0 0 9,200 10,500 7,900
08/09/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/09/2025 9,200 1.2 (15%) 101 0.93 6,600 44.88 8,000 9,200 6,800
04/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/09/2025 8,000 -1.3 (-13.98%) 701 5.61 0 0 9,300 10,600 8,000
29/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/08/2025 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
20/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/08/2025 9,300 0.7 (8.14%) 5,000 46.5 0 0 8,600 9,800 7,400
18/08/2025 9,300 0.3 (3.33%) 200 1.71 0 0 9,000 10,300 7,700
15/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/08/2025 9,000 -0.1 (-1.1%) 800 7.2 0 0 9,100 10,400 7,800
13/08/2025 9,000 -0.3 (-3.23%) 400 3.64 0 0 9,300 10,600 8,000
12/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
11/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/08/2025 9,300 0 (0%) 12,900 119.97 0 0 9,300 10,600 8,000
06/08/2025 9,300 0 (0%) 10,000 93 0 0 9,300 10,600 8,000
05/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/08/2025 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
01/08/2025 9,300 0.1 (1.09%) 300 2.79 0 0 9,200 10,500 7,900
31/07/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
30/07/2025 9,200 -0.1 (-1.08%) 300 2.76 0 0 9,300 10,600 8,000
29/07/2025 9,300 0 (0%) 7,100 66.03 0 0 9,300 10,600 8,000

Historical Data-ko - BSC

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