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
24/07/2026 6,850 0.14 (2.09%) 394,900 2,687.19 0 0 6,710 7,170 6,250
23/07/2026 6,710 0.03 (0.45%) 570,800 3,820.81 0 0 6,680 7,140 6,220
22/07/2026 6,680 -0.19 (-2.77%) 645,100 4,348.41 0 0 6,870 7,350 6,390
21/07/2026 6,870 0 (0%) 715,900 4,884.57 0 0 6,870 7,350 6,390
20/07/2026 7,170 -0.05 (-0.69%) 1,465,600 10,467.92 0 0 7,220 7,720 6,720
17/07/2026 7,220 0.02 (0.28%) 521,300 3,747.73 0 0 7,200 7,700 6,700
16/07/2026 7,200 0.08 (1.12%) 617,300 4,391.95 0 0 7,120 7,610 6,630
15/07/2026 7,120 -0.13 (-1.79%) 417,500 3,004.4 0 0 7,250 7,750 6,750
14/07/2026 7,250 0.02 (0.28%) 595,000 4,288.08 0 0 7,230 7,730 6,730
13/07/2026 7,230 -0.02 (-0.28%) 1,275,000 9,152.5 0 0 7,250 7,750 6,750
10/07/2026 7,250 -0.06 (-0.82%) 612,500 4,474.07 0 0 7,310 7,820 6,800
09/07/2026 7,310 -0.16 (-2.14%) 861,400 6,357.65 0 0 7,470 7,990 6,950
08/07/2026 7,470 -0.03 (-0.4%) 1,140,400 8,661.87 0 0 7,500 8,020 6,980
07/07/2026 7,500 0.19 (2.6%) 2,077,100 15,394.34 0 0 7,310 7,820 6,800
06/07/2026 7,310 -0.09 (-1.22%) 914,200 6,745.11 0 0 7,400 7,910 6,890
03/07/2026 7,400 0.04 (0.54%) 714,000 5,256.67 0 0 7,360 7,870 6,850
02/07/2026 7,360 0 (0%) 360,400 2,644.4 0 0 7,360 7,870 6,850
01/07/2026 7,360 0.05 (0.68%) 493,300 3,608.79 0 0 7,310 7,820 6,800
30/06/2026 7,310 -0.02 (-0.27%) 322,400 2,366.58 0 0 7,330 7,840 6,820
29/06/2026 7,330 -0.04 (-0.54%) 861,600 6,332.77 0 0 7,370 7,880 6,860
26/06/2026 7,370 -0.06 (-0.81%) 627,900 4,640.25 0 0 7,430 7,950 6,910
25/06/2026 7,430 0.03 (0.41%) 1,695,700 12,599.5 0 0 7,400 7,910 6,890
24/06/2026 7,400 -0.01 (-0.13%) 907,200 6,693.78 0 0 7,410 7,920 6,900
23/06/2026 7,410 0 (0%) 962,400 7,103.15 0 0 7,410 7,920 6,900
22/06/2026 7,410 -0.02 (-0.27%) 768,600 5,685.04 0 0 7,430 7,950 6,910
19/06/2026 7,430 0.05 (0.68%) 1,422,800 10,581.26 0 0 7,380 7,890 6,870
18/06/2026 7,380 -0.02 (-0.27%) 933,000 6,893.85 0 0 7,400 7,910 6,890
17/06/2026 7,400 0.09 (1.23%) 2,172,100 16,005.09 0 0 7,310 7,820 6,800
16/06/2026 7,310 0.01 (0.14%) 1,206,700 8,798.65 0 0 7,300 7,810 6,790
15/06/2026 7,300 0.04 (0.55%) 1,237,000 9,028.86 0 0 7,260 7,760 6,760
12/06/2026 7,260 0.16 (2.25%) 2,401,200 17,525.47 0 0 7,100 7,590 6,610
11/06/2026 7,100 0.06 (0.85%) 827,700 5,856.72 0 0 7,040 7,530 6,550
10/06/2026 7,040 0.12 (1.73%) 850,200 5,924.39 0 0 6,920 7,400 6,440
09/06/2026 6,920 0.09 (1.32%) 462,800 3,213.38 0 0 6,830 7,300 6,360
08/06/2026 6,830 -0.1 (-1.44%) 1,001,900 6,893.45 0 0 6,930 7,410 6,450
05/06/2026 6,930 -0.04 (-0.57%) 416,600 2,899.92 0 0 6,970 7,450 6,490
04/06/2026 6,970 -0.03 (-0.43%) 373,000 2,603.87 0 0 7,000 7,490 6,510
03/06/2026 7,000 0.02 (0.29%) 406,500 2,837.95 0 0 6,980 7,460 6,500
02/06/2026 6,980 -0.05 (-0.71%) 675,600 4,734.69 0 0 7,030 7,520 6,540
01/06/2026 7,030 0.01 (0.14%) 497,400 3,506.3 0 0 7,020 7,510 6,530
29/05/2026 7,020 -0.04 (-0.57%) 394,900 2,788.27 0 0 7,060 7,550 6,570
28/05/2026 7,060 0.01 (0.14%) 580,700 4,116.18 20,000 131.2 7,050 7,540 6,560
27/05/2026 7,050 0 (0%) 401,100 2,830.89 0 0 7,050 7,540 6,560
26/05/2026 7,050 0.04 (0.57%) 535,500 3,765.03 0 0 7,010 7,500 6,520
25/05/2026 7,010 -0.03 (-0.43%) 614,900 4,340.23 40,000 262 7,040 7,530 6,550
22/05/2026 7,040 0.04 (0.57%) 531,000 3,730.95 0 0 7,000 7,490 6,510
21/05/2026 7,000 -0.03 (-0.43%) 442,600 3,102.39 0 0 7,030 7,520 6,540
20/05/2026 7,030 -0.07 (-0.99%) 1,168,900 8,241.19 0 0 7,100 7,590 6,610
19/05/2026 7,100 -0.05 (-0.7%) 1,038,200 7,439.53 0 0 7,150 7,650 6,650
18/05/2026 7,150 0.03 (0.42%) 550,800 3,926.31 0 0 7,120 7,610 6,630
15/05/2026 7,120 0 (0%) 734,300 5,243.85 0 0 7,120 7,610 6,630
14/05/2026 7,120 -0.04 (-0.56%) 674,500 4,835.68 0 0 7,160 7,660 6,660
13/05/2026 7,160 0.02 (0.28%) 1,119,500 8,041.85 0 0 7,140 7,630 6,650
12/05/2026 7,140 0 (0%) 799,400 5,743.79 0 0 7,140 7,630 6,650
11/05/2026 7,140 -0.05 (-0.7%) 910,000 6,546.28 0 0 7,190 7,690 6,690
08/05/2026 7,190 -0.11 (-1.51%) 855,100 6,195.51 0 0 7,300 7,810 6,790
07/05/2026 7,300 -0.15 (-2.01%) 1,337,000 9,893.89 0 0 7,450 7,970 6,930
06/05/2026 7,450 0.08 (1.09%) 1,389,600 10,321.17 0 0 7,370 7,880 6,860
05/05/2026 7,370 -0.11 (-1.47%) 700,500 5,163.94 0 0 7,480 8,000 6,960
04/05/2026 7,480 0.17 (2.33%) 3,180,400 23,740.04 0 0 7,310 7,820 6,800
29/04/2026 7,310 0.32 (4.58%) 2,647,000 19,212.41 0 0 6,990 7,470 6,510
28/04/2026 6,990 -0.01 (-0.14%) 521,500 3,651.28 0 0 7,000 7,490 6,510
24/04/2026 7,000 -0.02 (-0.28%) 770,600 5,388.57 0 0 7,020 7,510 6,530
23/04/2026 7,020 -0.01 (-0.14%) 850,100 5,975.67 0 0 7,030 7,520 6,540
22/04/2026 7,030 -0.02 (-0.28%) 859,100 6,047.88 0 0 7,050 7,540 6,560
21/04/2026 7,050 0.01 (0.14%) 510,300 3,607.64 0 0 7,040 7,530 6,550
20/04/2026 7,040 0.01 (0.14%) 458,500 3,239.47 0 0 7,030 7,520 6,540
17/04/2026 7,030 -0.01 (-0.14%) 630,300 4,447.26 0 0 7,040 7,530 6,550
16/04/2026 7,040 -0.08 (-1.12%) 663,700 4,688.82 0 0 7,120 7,610 6,630
15/04/2026 7,120 0.02 (0.28%) 1,423,300 10,192.92 0 0 7,100 7,590 6,610
14/04/2026 7,100 0.09 (1.28%) 912,700 6,484. 0 0 7,010 7,500 6,520
13/04/2026 7,010 -0.08 (-1.13%) 987,200 6,931.12 0 0 7,090 7,580 6,600
10/04/2026 7,090 -0.02 (-0.28%) 879,500 6,272.5 0 0 7,110 7,600 6,620
09/04/2026 7,110 0.02 (0.28%) 1,961,000 13,933.84 0 0 7,090 7,580 6,600
08/04/2026 7,090 0.25 (3.65%) 1,360,000 9,579.35 0 0 6,840 7,310 6,370
07/04/2026 6,840 -0.04 (-0.58%) 494,400 3,397.56 0 0 6,880 7,360 6,400
06/04/2026 6,880 -0.06 (-0.86%) 401,600 2,778.99 0 0 6,940 7,420 6,460
03/04/2026 6,940 -0.06 (-0.86%) 448,500 3,128.63 0 0 7,000 7,490 6,510
02/04/2026 7,000 -0.08 (-1.13%) 855,800 5,994.18 0 0 7,080 7,570 6,590
01/04/2026 7,080 0.06 (0.85%) 993,500 7,034.34 0 0 7,020 7,510 6,530
31/03/2026 7,020 0 (0%) 763,300 5,366.23 0 0 7,020 7,510 6,530
30/03/2026 7,020 -0.01 (-0.14%) 647,200 4,518.4 0 0 7,030 7,520 6,540
27/03/2026 7,030 0.05 (0.72%) 905,200 6,343.17 0 0 6,980 7,460 6,500
26/03/2026 6,980 0.04 (0.58%) 899,600 6,268.8 0 0 6,940 7,420 6,460
25/03/2026 6,940 0.2 (2.97%) 628,800 4,333.83 0 0 6,740 7,210 6,270
24/03/2026 6,740 0.05 (0.75%) 1,058,200 7,212.43 0 0 6,690 7,150 6,230
23/03/2026 6,690 -0.26 (-3.74%) 1,528,300 10,379.08 0 0 6,950 7,430 6,470
20/03/2026 6,950 -0.05 (-0.71%) 617,400 4,309.25 0 0 7,000 7,490 6,510
19/03/2026 7,000 -0.11 (-1.55%) 2,082,700 14,605.23 0 0 7,110 7,600 6,620
18/03/2026 7,110 -0.08 (-1.11%) 828,400 5,923.47 0 0 7,190 7,690 6,690
17/03/2026 7,190 -0.06 (-0.83%) 1,031,800 7,465.65 0 0 7,250 7,750 6,750
16/03/2026 7,250 0.16 (2.26%) 1,268,800 9,169.78 0 0 7,090 7,580 6,600
13/03/2026 7,090 0 (0%) 2,164,000 15,392.7 0 0 7,090 7,580 6,600
12/03/2026 7,090 -0.04 (-0.56%) 770,200 5,463.33 0 0 7,130 7,620 6,640
11/03/2026 7,130 0.22 (3.18%) 1,033,100 7,275.15 0 0 6,910 7,390 6,430
10/03/2026 6,910 -0.01 (-0.14%) 2,138,900 14,854.8 0 0 6,920 7,400 6,440
09/03/2026 6,920 -0.52 (-6.99%) 4,710,800 32,599.37 0 0 7,440 7,960 6,920
06/03/2026 7,440 -0.14 (-1.85%) 1,192,800 8,936.25 0 0 7,580 8,110 7,050
05/03/2026 7,580 0.03 (0.4%) 1,116,800 8,505.59 0 0 7,550 8,070 7,030
04/03/2026 7,550 -0.13 (-1.69%) 2,728,400 20,656.55 0 0 7,680 8,210 7,150
03/03/2026 7,680 -0.02 (-0.26%) 1,533,100 11,817.66 0 0 7,700 8,230 7,170
02/03/2026 7,700 -0.2 (-2.53%) 3,299,500 25,555.81 0 0 7,900 8,450 7,350
27/02/2026 7,900 -0.16 (-1.99%) 1,323,100 10,567.65 0 0 8,060 8,620 7,500
26/02/2026 8,060 0 (0%) 905,700 7,310.02 0 0 8,060 8,620 7,500
25/02/2026 8,060 0.02 (0.25%) 1,917,300 15,461.74 0 0 8,040 8,600 7,480
24/02/2026 8,040 0.1 (1.26%) 1,815,100 14,647.65 0 0 7,940 8,490 7,390
23/02/2026 7,940 0.13 (1.66%) 727,100 5,776.25 0 0 7,810 8,350 7,270
13/02/2026 7,810 -0.04 (-0.51%) 639,500 5,005.61 0 0 7,850 8,390 7,310
12/02/2026 7,850 0 (0%) 470,700 3,700.69 0 0 7,850 8,390 7,310
11/02/2026 7,850 0.01 (0.13%) 699,000 5,478.34 0 0 7,840 8,380 7,300
10/02/2026 7,840 0.09 (1.16%) 1,375,700 10,746.41 0 0 7,750 8,290 7,210
09/02/2026 7,750 -0.02 (-0.26%) 919,500 7,152.72 0 0 7,770 8,310 7,230
06/02/2026 7,770 -0.22 (-2.75%) 1,576,500 12,386.78 0 0 7,990 8,540 7,440
05/02/2026 7,990 -0.05 (-0.62%) 1,914,300 15,497.44 0 0 8,040 8,600 7,480
04/02/2026 8,040 0.17 (2.16%) 2,640,100 21,004.35 0 0 7,870 8,420 7,320
03/02/2026 7,870 0.04 (0.51%) 1,348,500 10,630.86 0 0 7,830 8,370 7,290
02/02/2026 7,830 -0.12 (-1.51%) 1,348,700 10,590.2 0 0 7,950 8,500 7,400
30/01/2026 7,950 0 (0%) 1,510,300 12,024.02 0 0 7,950 8,500 7,400
29/01/2026 7,950 0.13 (1.66%) 1,199,300 9,526.96 0 0 7,820 8,360 7,280
28/01/2026 7,820 0.02 (0.26%) 1,236,300 9,656.39 0 0 7,800 8,340 7,260
27/01/2026 7,800 -0.01 (-0.13%) 1,002,300 7,809.27 0 0 7,810 8,350 7,270
26/01/2026 7,810 -0.19 (-2.38%) 2,093,900 16,464.96 0 0 8,000 8,560 7,440

Historical Data-ko - BSC

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