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 18,000 1.3 (7.78%) 2,000 35.9 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.1 (-0.6%) 100 1.67 0 0 16,800 18,400 15,200
31/03/2026 16,800 -0.3 (-1.75%) 1,800 30.24 0 0 17,100 18,800 15,400
30/03/2026 17,100 -0.5 (-2.84%) 9,454 160.67 0 0 17,600 19,300 15,900
27/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
26/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
25/03/2026 17,600 1.6 (10%) 400 6.87 0 0 16,000 17,600 14,400
24/03/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
23/03/2026 16,000 -0.9 (-5.33%) 200 3.2 0 0 16,900 18,500 15,300
20/03/2026 16,900 -0.1 (-0.59%) 200 3.39 0 0 17,000 18,700 15,300
19/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
16/03/2026 17,000 0.5 (3.03%) 1,503 24.8 0 0 16,500 18,100 14,900
13/03/2026 16,500 -0.5 (-2.94%) 1,000 16.5 0 0 17,000 18,700 15,300
12/03/2026 17,000 0.8 (4.94%) 4,610 77.37 0 0 16,200 17,800 14,600
11/03/2026 16,200 0 (0%) 5,100 82.62 0 0 16,200 17,800 14,600
10/03/2026 16,200 0 (0%) 10,200 165.24 0 0 16,200 17,800 14,600
09/03/2026 16,200 -1.7 (-9.5%) 2,200 35.64 0 0 17,900 19,600 16,200
06/03/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
05/03/2026 17,900 -0.1 (-0.56%) 1,401 25. 0 0 18,000 19,800 16,200
04/03/2026 18,000 1 (5.88%) 45,800 822.29 0 0 17,000 18,700 15,300
03/03/2026 17,000 0 (0%) 1,000 17 0 0 17,000 18,700 15,300
02/03/2026 17,000 0 (0%) 4,900 83.66 0 0 17,000 18,700 15,300
27/02/2026 17,000 0 (0%) 11,100 188.7 0 0 17,000 18,700 15,300
26/02/2026 17,000 0 (0%) 6,500 110.5 0 0 17,000 18,700 15,300
25/02/2026 17,000 -0.7 (-3.95%) 3,000 51.35 0 0 17,700 19,400 16,000
24/02/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/02/2026 17,700 0 (0%) 57 0.94 0 0 17,700 19,400 16,000
13/02/2026 17,700 1.6 (9.94%) 100 1.77 0 0 16,100 17,700 14,500
12/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
11/02/2026 16,100 -0.2 (-1.23%) 400 6.44 0 0 16,300 17,900 14,700
10/02/2026 16,300 -0.5 (-2.98%) 2,402 39.1 0 0 16,800 18,400 15,200
09/02/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
06/02/2026 16,800 0 (0%) 1 0.02 0 0 16,800 18,400 15,200
05/02/2026 16,800 -0.7 (-4%) 100 1.68 0 0 17,500 19,200 15,800
04/02/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
03/02/2026 17,500 0.7 (4.17%) 400 7.06 0 0 16,800 18,400 15,200
02/02/2026 16,800 -0.2 (-1.18%) 1,000 16.8 0 0 17,000 18,700 15,300
30/01/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/01/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
28/01/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
27/01/2026 17,000 0.5 (3.03%) 1,016 17.27 0 0 16,500 18,100 14,900
26/01/2026 16,500 -0.5 (-2.94%) 2,023 33.4 0 0 17,000 18,700 15,300
23/01/2026 17,000 0 (0%) 8,500 144.5 0 0 17,000 18,700 15,300
22/01/2026 17,000 -1.7 (-9.09%) 9,102 156.97 0 0 18,700 20,500 16,900
21/01/2026 18,700 1.7 (10%) 8,601 157.09 0 0 17,000 18,700 15,300
20/01/2026 17,000 -0.1 (-0.58%) 800 13.6 0 0 17,100 18,800 15,400
19/01/2026 17,100 0.6 (3.64%) 100 1.71 0 0 16,500 18,100 14,900
16/01/2026 16,500 0 (0%) 200 3.3 0 0 16,500 18,100 14,900
15/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
14/01/2026 16,500 0.1 (0.61%) 128 2.11 0 0 16,400 18,000 14,800
13/01/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
12/01/2026 16,400 0.5 (3.14%) 2,800 46.24 0 0 15,900 17,400 14,400
09/01/2026 15,900 -0.1 (-0.63%) 700 11.1 0 0 16,000 17,600 14,400
08/01/2026 16,000 -1.5 (-8.57%) 1,064 17.12 0 0 17,500 19,200 15,800
07/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
06/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
05/01/2026 17,500 -1 (-5.41%) 100 1.75 0 0 18,500 20,300 16,700
31/12/2025 18,500 1.5 (8.82%) 6,300 114.45 0 0 17,000 18,700 15,300
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/12/2025 17,000 1.5 (9.68%) 500 8.5 0 0 15,500 17,000 14,000
26/12/2025 15,500 0.5 (3.33%) 100 1.55 0 0 15,000 16,500 13,500
25/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
24/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
23/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
22/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
18/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
17/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
16/12/2025 15,000 0 (0%) 25 0.38 0 0 15,000 16,500 13,500
15/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
12/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
11/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/12/2025 15,000 0 (0%) 4,900 73.5 0 0 15,000 16,500 13,500
03/12/2025 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
02/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
01/12/2025 15,000 0 (0%) 200 3 0 0 15,000 16,500 13,500
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
27/11/2025 15,000 -1 (-6.25%) 1,103 16.65 0 0 16,000 17,600 14,400
26/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
24/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
21/11/2025 16,000 0 (0%) 3 0.04 0 0 16,000 17,600 14,400
20/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
19/11/2025 16,000 0.1 (0.63%) 3,800 60.8 0 0 15,900 17,400 14,400
18/11/2025 15,900 0 (0%) 500 7.95 0 0 15,900 17,400 14,400
17/11/2025 15,900 0 (0%) 2,000 31.8 0 0 15,900 17,400 14,400
14/11/2025 15,900 -0.1 (-0.63%) 300 4.77 0 0 16,000 17,600 14,400
13/11/2025 16,000 0 (0%) 10,000 160 0 0 16,000 17,600 14,400
12/11/2025 16,000 0.5 (3.23%) 1,600 25.6 0 0 15,500 17,000 14,000
11/11/2025 15,500 0.4 (2.65%) 200 3.1 0 0 15,100 16,600 13,600
10/11/2025 15,100 0.4 (2.72%) 5,001 76.91 0 0 14,700 16,100 13,300
07/11/2025 14,700 -1.3 (-8.13%) 8,400 125.96 0 0 16,000 17,600 14,400
06/11/2025 16,000 -0.5 (-3.03%) 25,902 400.65 0 0 16,500 18,100 14,900
05/11/2025 16,500 -0.5 (-2.94%) 41,900 655.24 0 0 17,000 18,700 15,300
04/11/2025 17,000 1 (6.25%) 201 3.38 0 0 16,000 17,600 14,400
03/11/2025 16,000 -1 (-5.88%) 100 1.6 0 0 17,000 18,700 15,300
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
30/10/2025 17,000 0 (0%) 2 0.03 0 0 17,000 18,700 15,300
29/10/2025 17,000 0 (0%) 204 3.55 0 0 17,000 18,700 15,300
28/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
27/10/2025 17,000 0 (0%) 213 3.69 0 0 17,000 18,700 15,300
24/10/2025 17,000 -0.5 (-2.86%) 810 13.51 0 0 17,500 19,200 15,800
23/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
22/10/2025 17,500 1.5 (9.38%) 1,000 16.34 0 0 16,000 17,600 14,400
21/10/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
20/10/2025 16,000 -1 (-5.88%) 5,000 80 0 0 17,000 18,700 15,300
17/10/2025 17,000 -0.9 (-5.03%) 500 8.5 0 0 17,900 19,600 16,200
16/10/2025 17,900 0 (0%) 100 1.79 0 0 17,900 19,600 16,200
15/10/2025 17,900 0.9 (5.29%) 107 1.9 0 0 17,000 18,700 15,300
14/10/2025 17,000 0.1 (0.59%) 5,100 86.78 0 0 16,900 18,500 15,300
13/10/2025 16,900 -0.1 (-0.59%) 100 1.69 0 0 17,000 18,700 15,300
10/10/2025 17,000 0 (0%) 700 11.9 0 0 17,000 18,700 15,300
09/10/2025 17,000 -0.8 (-4.49%) 500 8.5 0 0 17,800 19,500 16,100
08/10/2025 17,800 -0.9 (-4.81%) 600 10.43 0 0 18,700 20,500 16,900
07/10/2025 18,700 1.7 (10%) 4,900 84.48 0 0 17,000 18,700 15,300
06/10/2025 17,000 -0.9 (-5.03%) 1,000 17 0 0 17,900 19,600 16,200
03/10/2025 17,900 0.1 (0.56%) 4,800 79.65 0 0 17,800 19,500 16,100
02/10/2025 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100

Historical Data-ko - BSC

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