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
04/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
03/03/2026 34,500 0 (0%) 11 0.38 0 0 34,500 39,600 29,400
02/03/2026 36,700 3.3 (9.88%) 300 10.35 0 0 33,400 38,400 28,400
27/02/2026 33,400 0 (0%) 200 6.68 0 0 33,400 38,400 28,400
26/02/2026 33,400 0 (0%) 200 6.68 0 0 33,400 38,400 28,400
25/02/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
24/02/2026 33,400 0 (0%) 100 3.34 0 0 33,400 38,400 28,400
23/02/2026 33,000 -1.2 (-3.51%) 300 10.01 0 0 34,200 39,300 29,100
16/02/2026 35,900 0 (0%) 0 0 0 0 35,900 0 0
13/02/2026 35,900 -0.1 (-0.28%) 500 17.09 0 0 36,000 41,400 30,600
12/02/2026 36,000 -0.8 (-2.17%) 100 3.6 0 0 36,800 42,300 31,300
11/02/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
10/02/2026 36,900 3.9 (11.82%) 500 18.41 0 0 33,000 37,900 28,100
09/02/2026 33,000 0 (0%) 200 6.6 0 0 33,000 37,900 28,100
06/02/2026 33,000 0 (0%) 300 9.9 0 0 33,000 37,900 28,100
05/02/2026 33,000 -0.1 (-0.3%) 100 3.3 0 0 33,100 38,000 28,200
04/02/2026 33,000 -1 (-2.94%) 1,200 39.7 0 0 34,000 39,100 28,900
03/02/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
02/02/2026 34,000 -1 (-2.86%) 100 3.4 0 0 35,000 40,200 29,800
30/01/2026 35,000 -1 (-2.78%) 100 3.5 0 0 36,000 41,400 30,600
29/01/2026 36,000 -1 (-2.7%) 100 3.6 0 0 37,000 42,500 31,500
28/01/2026 37,000 -0.9 (-2.37%) 100 3.7 0 0 37,900 43,500 32,300
27/01/2026 37,900 0 (0%) 100 3.79 0 0 37,900 43,500 32,300
26/01/2026 37,900 3.6 (10.5%) 100 3.79 0 0 34,300 39,400 29,200
23/01/2026 38,200 -0.5 (-1.29%) 1,600 54.88 0 0 38,700 44,500 32,900
22/01/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
21/01/2026 39,900 -4 (-9.11%) 200 7.73 0 0 43,900 50,400 37,400
20/01/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
19/01/2026 43,900 5.5 (14.32%) 100 4.39 0 0 38,400 44,100 32,700
16/01/2026 37,600 -6.3 (-14.35%) 1,700 65.3 0 0 43,900 50,400 37,400
15/01/2026 43,900 5.4 (14.03%) 100 4.39 0 0 38,500 44,200 32,800
14/01/2026 46,900 5.3 (12.74%) 2,110 81.38 0 0 41,600 47,800 35,400
13/01/2026 45,200 5.8 (14.72%) 400 16.64 0 0 39,400 45,300 33,500
12/01/2026 45,300 5.7 (14.39%) 2,100 82.76 0 0 39,600 45,500 33,700
09/01/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
08/01/2026 39,600 5 (14.45%) 100 3.96 0 0 34,600 39,700 29,500
07/01/2026 37,700 2.7 (7.71%) 500 17.29 0 0 35,000 40,200 29,800
06/01/2026 35,000 -0.3 (-0.85%) 200 7 0 0 35,300 40,500 30,100
05/01/2026 31,000 0 (0%) 5,600 197.52 0 0 31,000 35,600 26,400
31/12/2025 31,000 0 (0%) 1,000 31 0 0 31,000 35,600 26,400
30/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
29/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
22/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
19/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
17/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
15/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
12/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
11/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/12/2025 31,000 4 (14.81%) 100 3.1 0 0 27,000 31,000 23,000
08/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
28/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/11/2025 27,000 -1 (-3.57%) 500 13.51 0 0 28,000 32,200 23,800
26/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
25/11/2025 28,000 0 (0%) 400 11.2 0 0 28,000 32,200 23,800
24/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
18/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/11/2025 28,000 0 (0%) 0 0 2,625,862 65,646.55 28,000 32,200 23,800
13/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/11/2025 28,000 1 (3.7%) 100 2.8 0 0 27,000 31,000 23,000
11/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/11/2025 27,000 -0.8 (-2.88%) 100 2.7 0 0 27,800 31,900 23,700
31/10/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
30/10/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
29/10/2025 27,800 -0.2 (-0.71%) 200 5.56 0 0 28,000 32,200 23,800
28/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
27/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
24/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/10/2025 28,000 0 (0%) 300 8.4 0 0 28,000 32,200 23,800
22/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/10/2025 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
20/10/2025 28,000 0 (0%) 300 8.4 0 0 28,000 32,200 23,800
17/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
13/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
10/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
08/10/2025 28,000 -0.2 (-0.71%) 100 2.8 0 0 28,200 32,400 24,000
07/10/2025 28,200 -0.8 (-2.76%) 100 2.82 0 0 29,000 33,300 24,700
06/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
03/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/10/2025 29,000 0 (0%) 1 0.02 0 0 29,000 33,300 24,700
01/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
26/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
25/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
23/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/09/2025 29,000 -0.7 (-2.36%) 1,000 29 0 0 29,700 34,100 25,300
19/09/2025 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
18/09/2025 29,000 0.4 (1.4%) 13,000 386.6 0 0 28,600 32,800 24,400
17/09/2025 28,600 1.6 (5.93%) 409 11.68 0 0 27,000 31,000 23,000
16/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/09/2025 27,000 -0.8 (-2.88%) 400 10.81 0 0 27,800 31,900 23,700
09/09/2025 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
08/09/2025 29,200 0 (0%) 300 8.76 0 0 29,200 40,800 17,600
05/09/2025 29,200 0 (0%) 0 0 0 0 29,200 40,800 17,600
04/09/2025 29,200 0 (0%) 0 0 0 0 29,200 40,800 17,600

Historical Data-ko - BSC

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