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
20/03/2026 8,300 -0.1 (-1.19%) 1,036,456 8,621.7 7,780,000 65,352 8,400 9,600 7,200
19/03/2026 8,400 -0.1 (-1.18%) 610,172 5,107.86 3,620,000 30,770 8,500 9,700 7,300
18/03/2026 8,500 -0.1 (-1.16%) 2,010,333 17,059.37 0 0 8,600 9,800 7,400
17/03/2026 8,600 0.1 (1.18%) 3,267,711 27,999.09 0 0 8,500 9,700 7,300
16/03/2026 8,600 0.1 (1.18%) 709,651 6,056.8 0 0 8,500 9,700 7,300
13/03/2026 8,500 -0.1 (-1.16%) 1,152,792 9,772.56 0 0 8,600 9,800 7,400
12/03/2026 8,600 -0.1 (-1.15%) 3,342,140 28,639.05 0 0 8,700 10,000 7,400
11/03/2026 8,900 0.3 (3.49%) 1,866,404 16,276.68 8,000,000 68,800 8,600 9,800 7,400
10/03/2026 8,600 0.4 (4.88%) 2,198,900 18,897.34 0 0 8,200 9,400 7,000
09/03/2026 8,100 -1.4 (-14.74%) 4,827,599 39,687.83 0 0 9,500 10,900 8,100
06/03/2026 9,400 -0.5 (-5.05%) 2,025,000 19,171.63 0 0 9,900 11,300 8,500
05/03/2026 9,800 0.5 (5.38%) 2,566,554 25,304.5 0 0 9,300 10,600 8,000
04/03/2026 9,500 -0.4 (-4.04%) 3,940,223 36,801.24 0 0 9,900 11,300 8,500
03/03/2026 9,800 0 (0%) 2,223,776 21,936.9 0 0 9,800 11,200 8,400
02/03/2026 9,800 -0.6 (-5.77%) 3,842,431 37,667.06 0 0 10,400 11,900 8,900
27/02/2026 10,400 0 (0%) 1,617,424 16,860.37 0 0 10,400 11,900 8,900
26/02/2026 10,500 0.2 (1.94%) 1,258,913 13,075.78 0 0 10,300 11,800 8,800
25/02/2026 10,400 0.1 (0.97%) 1,717,297 17,760.44 0 0 10,300 11,800 8,800
24/02/2026 10,400 0.3 (2.97%) 2,181,607 22,502.96 0 0 10,100 11,600 8,600
23/02/2026 10,200 0.2 (2%) 746,445 7,558.96 0 0 10,000 11,500 8,500
13/02/2026 10,200 0.1 (0.99%) 726,459 7,296.58 0 0 10,100 11,600 8,600
12/02/2026 10,100 0 (0%) 492,749 4,967.98 0 0 10,100 11,600 8,600
11/02/2026 10,200 0.2 (2%) 702,421 7,106.7 0 0 10,000 11,500 8,500
10/02/2026 9,900 0 (0%) 896,870 8,976.4 0 0 9,900 11,300 8,500
09/02/2026 9,900 -0.1 (-1%) 717,533 7,099.07 638,000 6,380 10,000 11,500 8,500
06/02/2026 10,000 -0.4 (-3.85%) 2,529,472 25,338.08 0 0 10,400 11,900 8,900
05/02/2026 10,300 -0.3 (-2.83%) 600,348 6,216.18 0 0 10,600 12,100 9,100
04/02/2026 10,500 0.3 (2.94%) 2,400,142 25,323.55 0 0 10,200 11,700 8,700
03/02/2026 10,300 0.2 (1.98%) 1,120,600 11,485.64 0 0 10,100 11,600 8,600
02/02/2026 10,200 -0.1 (-0.97%) 2,016,395 20,370.39 4,941,000 50,892.3 10,300 11,800 8,800
30/01/2026 10,500 0 (0%) 1,117,366 11,531.67 0 0 10,500 12,000 9,000
29/01/2026 10,500 0.5 (5%) 1,502,191 15,761.47 0 0 10,000 11,500 8,500
28/01/2026 10,100 0.1 (1%) 1,178,984 11,759.42 0 0 10,000 11,500 8,500
27/01/2026 10,100 -0.3 (-2.88%) 1,868,955 18,699.58 0 0 10,400 11,900 8,900
26/01/2026 10,000 -1.3 (-11.5%) 3,729,160 38,798.98 0 0 11,300 12,900 9,700
23/01/2026 10,700 -0.4 (-3.6%) 5,508,617 62,340.45 0 0 11,100 12,700 9,500
22/01/2026 11,200 1.4 (14.29%) 7,334,278 81,637.79 0 0 9,800 11,200 8,400
21/01/2026 10,100 0.4 (4.12%) 3,993,020 39,065.43 0 0 9,700 11,100 8,300
20/01/2026 9,700 0.1 (1.04%) 1,821,495 17,622.78 0 0 9,600 11,000 8,200
19/01/2026 9,600 0 (0%) 1,123,473 10,737.54 0 0 9,600 11,000 8,200
16/01/2026 9,600 -0.1 (-1.03%) 1,452,132 13,938.25 0 0 9,700 11,100 8,300
15/01/2026 9,700 -0.2 (-2.02%) 1,867,276 18,091.68 0 0 9,900 11,300 8,500
14/01/2026 9,900 -0.3 (-2.94%) 2,550,535 25,246.81 0 0 10,200 11,700 8,700
13/01/2026 10,100 0.1 (1%) 2,680,632 27,237.66 0 0 10,000 11,500 8,500
12/01/2026 10,300 0.9 (9.57%) 3,330,260 33,395.66 0 0 9,400 10,800 8,000
09/01/2026 9,400 -0.3 (-3.09%) 1,945,987 18,309.5 0 0 9,700 11,100 8,300
08/01/2026 9,700 0.2 (2.11%) 2,116,330 20,426.87 0 0 9,500 10,900 8,100
07/01/2026 9,600 0.1 (1.05%) 1,242,377 11,813.63 0 0 9,500 10,900 8,100
06/01/2026 9,600 -0.5 (-4.95%) 3,218,707 30,567.76 0 0 10,100 11,600 8,600
05/01/2026 10,000 -0.5 (-4.76%) 2,727,925 27,526.23 0 0 10,500 12,000 9,000
31/12/2025 10,400 0.3 (2.97%) 2,597,067 27,159.15 0 0 10,100 11,600 8,600
30/12/2025 10,200 -0.1 (-0.97%) 2,507,596 25,348.53 0 0 10,300 11,800 8,800
29/12/2025 10,200 0 (0%) 2,690,100 27,771.93 0 0 10,200 11,700 8,700
26/12/2025 10,400 -0.9 (-7.96%) 5,158,096 52,718.87 1,600,000 18,080 11,300 12,900 9,700
25/12/2025 10,800 0.8 (8%) 12,187,319 137,593.85 0 0 10,000 11,500 8,500
24/12/2025 10,300 1.3 (14.44%) 7,007,344 70,269.39 0 0 9,000 10,300 7,700
23/12/2025 9,200 0.7 (8.24%) 3,691,131 33,054.85 3,920,000 33,320 8,500 9,700 7,300
22/12/2025 8,700 0.4 (4.82%) 1,426,335 12,108.17 0 0 8,300 9,500 7,100
19/12/2025 8,300 0 (0%) 227,285 1,889.71 0 0 8,300 9,500 7,100
18/12/2025 8,300 -0.1 (-1.19%) 349,488 2,901.94 0 0 8,400 9,600 7,200
17/12/2025 8,400 0 (0%) 339,966 2,847.11 5,000,000 42,500 8,400 9,600 7,200
16/12/2025 8,500 0.2 (2.41%) 1,029,103 8,605.11 4,000,000 34,000 8,300 9,500 7,100
15/12/2025 8,400 0 (0%) 638,508 5,295.85 10,000,000 84,800 8,400 9,600 7,200
12/12/2025 8,300 -0.2 (-2.35%) 1,182,709 9,985.57 0 0 8,500 9,700 7,300
11/12/2025 8,600 0.1 (1.18%) 852,810 7,252.11 0 0 8,500 9,700 7,300
10/12/2025 8,500 0 (0%) 791,533 6,729.85 0 0 8,500 9,700 7,300
09/12/2025 8,600 0 (0%) 1,128,216 9,582.93 0 0 8,600 9,800 7,400
08/12/2025 8,500 -0.3 (-3.41%) 760,244 6,565.13 0 0 8,800 10,100 7,500
05/12/2025 8,800 0 (0%) 798,004 6,989.99 0 0 8,800 10,100 7,500
04/12/2025 8,900 0.2 (2.3%) 856,355 7,538.01 8,136,000 70,783.2 8,700 10,000 7,400
03/12/2025 8,800 0.2 (2.33%) 521,878 4,539.38 0 0 8,600 9,800 7,400
02/12/2025 8,700 0.1 (1.16%) 1,086,193 9,321.19 3,000,000 27,300 8,600 9,800 7,400
01/12/2025 8,600 -0.1 (-1.15%) 380,896 3,289.52 1,424,000 12,388.8 8,700 10,000 7,400
28/11/2025 8,700 -0.1 (-1.14%) 792,082 6,859.12 0 0 8,800 10,100 7,500
27/11/2025 8,800 0 (0%) 1,152,476 10,132.84 0 0 8,800 10,100 7,500
26/11/2025 8,900 0.2 (2.3%) 1,273,497 11,228.43 3,098,000 26,952.6 8,700 10,000 7,400
25/11/2025 8,600 -0.2 (-2.27%) 904,368 7,842.66 0 0 8,800 10,100 7,500
24/11/2025 8,900 0.2 (2.3%) 440,617 3,873.74 0 0 8,700 10,000 7,400
21/11/2025 8,800 0 (0%) 534,313 4,650.39 0 0 8,800 10,100 7,500
20/11/2025 8,800 -0.1 (-1.12%) 726,065 6,363.77 0 0 8,900 10,200 7,600
19/11/2025 8,900 -0.1 (-1.11%) 931,533 8,254.33 0 0 9,000 10,300 7,700
18/11/2025 9,000 0.2 (2.27%) 2,273,572 20,557.61 0 0 8,800 10,100 7,500
17/11/2025 8,900 0.3 (3.49%) 1,095,262 9,621.69 5,983,000 51,453.8 8,600 9,800 7,400
14/11/2025 8,700 -0.1 (-1.14%) 719,495 6,197.46 0 0 8,800 10,100 7,500
13/11/2025 8,700 0 (0%) 714,003 6,249.4 0 0 8,700 10,000 7,400
12/11/2025 8,900 0.4 (4.71%) 1,763,319 15,410.79 0 0 8,500 9,700 7,300
11/11/2025 8,600 0.2 (2.38%) 1,087,741 9,199.54 0 0 8,400 9,600 7,200
10/11/2025 8,400 -0.2 (-2.33%) 1,589,626 13,288.6 497,000 4,721.5 8,600 9,800 7,400
07/11/2025 8,500 -0.4 (-4.49%) 1,916,526 16,525.79 300,000 2,850 8,900 10,200 7,600
06/11/2025 8,900 -0.1 (-1.11%) 1,063,168 9,409.44 0 0 9,000 10,300 7,700
05/11/2025 9,000 0.1 (1.12%) 1,146,093 10,298.93 0 0 8,900 10,200 7,600
04/11/2025 9,100 0 (0%) 3,335,197 29,806.68 0 0 9,100 10,400 7,800
03/11/2025 9,000 -0.3 (-3.23%) 2,030,858 18,507.04 0 0 9,300 10,600 8,000
31/10/2025 9,400 0 (0%) 1,358,844 12,702.85 0 0 9,400 10,800 8,000
30/10/2025 9,400 -0.1 (-1.05%) 1,629,394 15,303.04 0 0 9,500 10,900 8,100
29/10/2025 9,500 0.2 (2.15%) 1,293,156 12,299.27 0 0 9,300 10,600 8,000
28/10/2025 9,500 0 (0%) 2,598,400 24,254.21 0 0 9,500 10,900 8,100
27/10/2025 9,500 0 (0%) 1,932,783 18,439.73 0 0 9,500 10,900 8,100
24/10/2025 9,700 -0.1 (-1.02%) 1,409,416 13,451.41 0 0 9,800 11,200 8,400
23/10/2025 9,800 0.3 (3.16%) 1,406,077 13,846.33 0 0 9,500 10,900 8,100
22/10/2025 9,700 0 (0%) 2,391,016 22,761.05 0 0 9,700 11,100 8,300
21/10/2025 9,700 -0.6 (-5.83%) 4,056,297 39,191.71 0 0 10,300 11,800 8,800
20/10/2025 10,000 -0.8 (-7.41%) 4,109,675 42,235.54 0 0 10,800 12,400 9,200
17/10/2025 10,600 -0.7 (-6.19%) 8,962,990 96,812.73 0 0 11,300 12,900 9,700
16/10/2025 11,300 -0.2 (-1.74%) 4,744,895 53,387.27 2,120,000 26,052 11,500 13,200 9,800
15/10/2025 11,500 -0.4 (-3.36%) 4,841,656 55,704.12 0 0 11,900 13,600 10,200
14/10/2025 11,800 0.4 (3.51%) 8,148,545 97,358.9 850,000 9,690 11,400 13,100 9,700
13/10/2025 11,600 0.6 (5.45%) 4,427,743 50,438.82 0 0 11,000 12,600 9,400
10/10/2025 10,900 -0.1 (-0.91%) 2,064,532 22,763.36 9,000,000 99,000 11,000 12,600 9,400
09/10/2025 11,000 -0.4 (-3.51%) 1,833,559 20,159.9 9,000,000 102,600 11,400 13,100 9,700
08/10/2025 11,200 -0.2 (-1.75%) 3,409,270 38,707.28 0 0 11,400 13,100 9,700
07/10/2025 11,300 0 (0%) 2,039,635 23,163.18 0 0 11,300 12,900 9,700
06/10/2025 11,500 0.8 (7.48%) 3,526,548 39,802.03 0 0 10,700 12,300 9,100
03/10/2025 10,500 -0.5 (-4.55%) 1,426,302 15,225.07 0 0 11,000 12,600 9,400
02/10/2025 10,900 -0.1 (-0.91%) 1,174,633 12,862.95 0 0 11,000 12,600 9,400
01/10/2025 11,200 0.5 (4.67%) 1,437,970 15,883.21 0 0 10,700 12,300 9,100
30/09/2025 10,800 -0.4 (-3.57%) 2,245,001 24,117.46 0 0 11,200 12,800 9,600
29/09/2025 11,100 -0.5 (-4.31%) 1,589,962 17,756.99 0 0 11,600 13,300 9,900
26/09/2025 11,500 0 (0%) 2,345,052 27,192.5 0 0 11,500 13,200 9,800
25/09/2025 11,800 1.1 (10.28%) 4,057,871 46,706. 0 0 10,700 12,300 9,100
24/09/2025 11,000 0 (0%) 2,045,642 21,859.47 0 0 11,000 12,600 9,400
23/09/2025 10,900 -0.3 (-2.68%) 3,008,425 32,976.33 0 0 11,200 12,800 9,600
22/09/2025 11,200 -0.7 (-5.88%) 4,078,555 45,773.12 0 0 11,900 13,600 10,200

Historical Data-ko - BSC

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