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
03/06/2026 7,000 -0.4 (-5.41%) 10,300 69.25 0 0 7,400 8,100 6,700
02/06/2026 7,400 -0.2 (-2.63%) 4,865,460 35,671.61 0 0 7,600 8,300 6,900
01/06/2026 7,600 0 (0%) 3,945,433 30,393.64 0 0 7,600 8,300 6,900
29/05/2026 7,600 -0.1 (-1.3%) 1,344,449 10,136.49 0 0 7,700 8,400 7,000
28/05/2026 7,700 -0.8 (-9.41%) 13,100 100.91 0 0 8,500 9,300 7,700
27/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
26/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
25/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
22/05/2026 8,500 0.5 (6.25%) 21,000 158.36 0 0 8,000 8,800 7,200
21/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
20/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/05/2026 8,000 0 (0%) 20 0.14 0 0 8,000 8,800 7,200
18/05/2026 8,000 0 (0%) 5,906 44.3 0 0 8,000 8,800 7,200
15/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
14/05/2026 8,000 0 (0%) 32 0.24 0 0 8,000 8,800 7,200
13/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/05/2026 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,200 6,800
11/05/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
08/05/2026 7,500 -0.5 (-6.25%) 403 2.95 0 0 8,000 8,800 7,200
07/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
05/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
04/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
29/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
28/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
24/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
22/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
21/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
20/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
17/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
16/04/2026 8,000 0 (0%) 2 0.01 0 0 8,000 8,800 7,200
15/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
14/04/2026 8,000 0 (0%) 1 0.01 0 0 8,000 8,800 7,200
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
10/04/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
09/04/2026 8,000 0 (0%) 300 2.42 0 0 8,000 8,800 7,200
08/04/2026 8,000 0.3 (3.9%) 1,700 13.6 0 0 7,700 8,400 7,000
07/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
06/04/2026 7,700 0 (0%) 88 0.62 0 0 7,700 8,400 7,000
03/04/2026 7,700 0 (0%) 2,000 15.12 0 0 7,700 8,400 7,000
02/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
01/04/2026 7,700 -0.1 (-1.28%) 2,300 17.27 0 0 7,800 8,500 7,100
31/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
30/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
27/03/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,500 7,100
26/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/03/2026 7,800 -0.1 (-1.27%) 134 1.05 0 0 7,900 8,600 7,200
24/03/2026 7,900 0.3 (3.95%) 1,281 9.05 0 0 7,600 8,300 6,900
23/03/2026 7,600 0 (0%) 48 0.36 0 0 7,600 8,300 6,900
20/03/2026 7,600 -0.3 (-3.8%) 1,702 12.43 0 0 7,900 8,600 7,200
19/03/2026 7,900 -0.5 (-5.95%) 5,200 39.59 0 0 8,400 9,200 7,600
18/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
17/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
16/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
13/03/2026 8,400 0 (0%) 36 0.27 0 0 8,400 9,200 7,600
12/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
11/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
10/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
09/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
06/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
04/03/2026 8,400 0.4 (5%) 101 0.85 0 0 8,000 8,800 7,200
03/03/2026 8,000 -0.6 (-6.98%) 400 3.18 0 0 8,600 9,400 7,800
02/03/2026 8,600 0 (0%) 4 0.03 0 0 8,600 9,400 7,800
27/02/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
26/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
25/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
24/02/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
23/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
13/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
11/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
10/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
06/02/2026 8,600 0.2 (2.38%) 300 2.6 0 0 8,400 9,200 7,600
05/02/2026 8,400 -0.2 (-2.33%) 100 0.84 0 0 8,600 9,400 7,800
04/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
03/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
02/02/2026 8,600 0.2 (2.38%) 510 4.43 0 0 8,400 9,200 7,600
30/01/2026 8,400 -0.3 (-3.45%) 3,100 24.64 0 0 8,700 9,500 7,900
29/01/2026 8,700 -0.2 (-2.25%) 200 1.68 0 0 8,900 9,700 8,100
28/01/2026 8,900 0 (0%) 1 0.01 0 0 8,900 9,700 8,100
27/01/2026 8,900 0 (0%) 5 0.04 0 0 8,900 9,700 8,100
26/01/2026 8,900 0.6 (7.23%) 100 0.89 0 0 8,300 9,100 7,500
23/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
22/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
21/01/2026 8,300 0.3 (3.75%) 100 0.83 0 0 8,000 8,800 7,200
20/01/2026 8,000 -0.5 (-5.88%) 416 3.23 0 0 8,500 9,300 7,700
19/01/2026 8,500 0 (0%) 9 0.07 0 0 8,500 9,300 7,700
16/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
15/01/2026 8,500 0 (0%) 2 0.02 0 0 8,500 9,300 7,700
14/01/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
13/01/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
12/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/01/2026 8,500 0 (0%) 912 7.18 0 0 8,500 9,300 7,700
07/01/2026 8,500 0.4 (4.94%) 1,000 7.76 0 0 8,100 8,900 7,300
06/01/2026 8,100 -0.8 (-8.99%) 100 0.81 0 0 8,900 9,700 8,100
05/01/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,700 8,100
31/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
30/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
29/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/12/2025 8,900 0 (0%) 98 0.79 0 0 8,900 9,700 8,100
24/12/2025 8,900 0 (0%) 510 4.4 0 0 8,900 9,700 8,100
23/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
22/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
19/12/2025 8,900 0 (0%) 1,000 8.87 0 0 8,900 9,700 8,100
18/12/2025 8,900 0.2 (2.3%) 1,500 13.35 0 0 8,700 9,500 7,900
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/12/2025 8,700 0 (0%) 400 3.33 0 0 8,700 9,500 7,900
15/12/2025 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
09/12/2025 8,700 -0.2 (-2.25%) 36,300 298.85 0 0 8,900 9,700 8,100
08/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
05/12/2025 8,900 0 (0%) 2 0.02 0 0 8,900 9,700 8,100
04/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
03/12/2025 8,900 0 (0%) 800 7.07 0 0 8,900 9,700 8,100

Historical Data-ko - BSC

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