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
13/03/2026 36,000 0 (0%) 1,500 53.66 0 0 36,000 38,500 33,500
12/03/2026 36,000 -0.9 (-2.44%) 2,000 71.57 0 0 36,900 39,450 34,350
11/03/2026 36,900 1.3 (3.65%) 12,400 445.57 0 0 35,600 38,050 33,150
10/03/2026 35,600 2.25 (6.75%) 17,500 620.31 0 0 33,350 35,650 31,050
09/03/2026 33,350 -1.65 (-4.71%) 15,000 501.6 0 0 35,000 37,450 32,550
06/03/2026 35,000 0.2 (0.57%) 18,200 629.62 0 0 34,800 37,200 32,400
05/03/2026 34,800 -0.7 (-1.97%) 7,900 276.71 0 0 35,500 37,950 33,050
04/03/2026 35,500 0 (0%) 15,400 540.94 0 0 35,500 37,950 33,050
03/03/2026 35,500 -0.1 (-0.28%) 25,500 905.13 0 0 35,600 38,050 33,150
02/03/2026 35,600 -0.65 (-1.79%) 67,100 2,407.46 0 0 36,250 38,750 33,750
27/02/2026 36,250 0 (0%) 106,300 3,853.53 0 0 36,250 38,750 33,750
26/02/2026 36,250 -0.65 (-1.76%) 13,800 502.05 0 0 36,900 39,450 34,350
25/02/2026 36,900 0.1 (0.27%) 11,400 419.32 0 0 36,800 39,350 34,250
24/02/2026 36,800 -0.2 (-0.54%) 3,900 144.03 0 0 37,000 39,550 34,450
23/02/2026 37,000 0 (0%) 32,000 1,177.71 0 0 37,000 39,550 34,450
13/02/2026 37,000 0.1 (0.27%) 19,900 734.98 0 0 36,900 39,450 34,350
12/02/2026 36,900 0.1 (0.27%) 10,200 375.07 0 0 36,800 39,350 34,250
11/02/2026 36,800 -0.2 (-0.54%) 45,700 1,670.27 0 0 37,000 39,550 34,450
10/02/2026 37,000 0 (0%) 28,400 1,036.94 0 0 37,000 39,550 34,450
09/02/2026 37,000 0.5 (1.37%) 67,000 2,476.03 0 0 36,500 39,050 33,950
06/02/2026 36,500 -0.45 (-1.22%) 14,000 504.09 0 0 36,950 39,500 34,400
05/02/2026 36,950 0.35 (0.96%) 13,400 492.85 0 0 36,600 39,150 34,050
04/02/2026 36,600 0.4 (1.1%) 10,000 363.04 0 0 36,200 38,700 33,700
03/02/2026 36,200 0.5 (1.4%) 102,100 3,707.02 0 0 35,700 38,150 33,250
02/02/2026 35,700 0 (0%) 11,200 399.95 0 0 35,700 38,150 33,250
30/01/2026 35,700 -0.3 (-0.83%) 1,400 49.99 0 0 36,000 38,500 33,500
29/01/2026 36,000 -0.25 (-0.69%) 10,300 371.85 0 0 36,250 38,750 33,750
28/01/2026 36,250 -0.15 (-0.41%) 17,200 613.59 0 0 36,400 38,900 33,900
27/01/2026 36,400 1.35 (3.85%) 84,700 2,976.11 0 0 35,050 37,500 32,600
26/01/2026 35,050 -0.15 (-0.43%) 26,900 947.74 0 0 35,200 37,650 32,750
23/01/2026 35,200 -1.05 (-2.9%) 46,000 1,626.52 101,387 3,421.81 36,250 38,750 33,750
22/01/2026 36,250 0 (0%) 4,400 158.67 0 0 36,250 38,750 33,750
21/01/2026 36,250 0.35 (0.97%) 18,900 671.05 0 0 35,900 38,400 33,400
20/01/2026 35,900 -0.1 (-0.28%) 39,500 1,406.97 0 0 36,000 38,500 33,500
19/01/2026 36,000 0.5 (1.41%) 20,300 725.59 0 0 35,500 37,950 33,050
16/01/2026 35,500 -0.5 (-1.39%) 23,300 829.12 0 0 36,000 38,500 33,500
15/01/2026 36,000 -0.4 (-1.1%) 28,500 1,020.39 0 0 36,400 38,900 33,900
14/01/2026 36,400 0 (0%) 3,300 120.41 0 0 36,400 38,900 33,900
13/01/2026 36,400 -0.2 (-0.55%) 5,300 193.04 0 0 36,600 39,150 34,050
12/01/2026 36,600 0 (0%) 10,000 361.93 0 0 36,600 39,150 34,050
09/01/2026 36,600 -0.85 (-2.27%) 5,500 201.66 0 0 37,450 40,050 34,850
08/01/2026 37,450 -0.05 (-0.13%) 27,100 991.04 0 0 37,500 40,100 34,900
07/01/2026 37,500 1.15 (3.16%) 31,700 1,185.03 0 0 36,350 38,850 33,850
06/01/2026 36,350 0.9 (2.54%) 217,400 7,701.48 0 0 35,450 37,900 33,000
05/01/2026 35,450 -0.1 (-0.28%) 66,900 2,375.03 0 0 35,550 38,000 33,100
31/12/2025 35,550 0.05 (0.14%) 26,500 939.02 0 0 35,500 37,950 33,050
30/12/2025 35,500 0.1 (0.28%) 32,600 1,156.62 0 0 35,400 37,850 32,950
29/12/2025 35,400 -0.3 (-0.84%) 1,400 50.08 0 0 35,700 38,150 33,250
26/12/2025 35,700 -0.3 (-0.83%) 4,700 166. 0 0 36,000 38,500 33,500
25/12/2025 36,000 0.7 (1.98%) 18,900 673.27 0 0 35,300 37,750 32,850
24/12/2025 35,300 0.25 (0.71%) 148,100 5,140.13 0 0 35,050 37,500 32,600
23/12/2025 35,050 0.05 (0.14%) 28,500 997.66 0 0 35,000 37,450 32,550
22/12/2025 35,000 -0.95 (-2.64%) 138,400 4,830.59 0 0 35,950 38,450 33,450
19/12/2025 35,950 0.55 (1.55%) 17,400 610.75 0 0 35,400 37,850 32,950
18/12/2025 35,400 0.9 (2.61%) 182,200 6,289.96 0 0 34,500 36,900 32,100
17/12/2025 34,500 0.5 (1.47%) 23,200 799.1 0 0 34,000 36,350 31,650
16/12/2025 34,000 -0.1 (-0.29%) 1,400 47.6 0 0 34,100 36,450 31,750
15/12/2025 34,100 0 (0%) 1,500 51.16 0 0 34,100 36,450 31,750
12/12/2025 34,100 -0.5 (-1.45%) 12,100 416.2 0 0 34,600 37,000 32,200
11/12/2025 34,600 0.1 (0.29%) 5,300 185.38 0 0 34,500 36,900 32,100
10/12/2025 34,500 -0.8 (-2.27%) 8,500 293.18 0 0 35,300 37,750 32,850
09/12/2025 35,300 -0.2 (-0.56%) 17,100 600.28 0 0 35,500 37,950 33,050
08/12/2025 35,500 0 (0%) 7,000 245.36 0 0 35,500 37,950 33,050
05/12/2025 35,500 0.5 (1.43%) 137,900 4,785.28 0 0 35,000 37,450 32,550
04/12/2025 35,000 0.5 (1.45%) 110,800 3,829.98 0 0 34,500 36,900 32,100
03/12/2025 34,500 -0.9 (-2.54%) 12,200 420.89 0 0 35,400 37,850 32,950
02/12/2025 35,400 -0.15 (-0.42%) 7,600 262.24 0 0 35,550 38,000 33,100
01/12/2025 35,550 -0.15 (-0.42%) 23,200 809.76 0 0 35,700 38,150 33,250
28/11/2025 35,700 0 (0%) 31,100 1,087.18 0 0 35,700 38,150 33,250
27/11/2025 35,700 0.05 (0.14%) 103,400 3,591.85 0 0 35,650 38,100 33,200
26/11/2025 35,650 -0.05 (-0.14%) 1,100 39.25 0 0 35,700 38,150 33,250
25/11/2025 35,700 -0.05 (-0.14%) 3,200 113.78 0 0 35,750 38,250 33,250
24/11/2025 35,750 0 (0%) 0 0 0 0 35,750 38,250 33,250
21/11/2025 35,750 0.2 (0.56%) 7,400 261.61 0 0 35,550 38,000 33,100
20/11/2025 35,550 -0.2 (-0.56%) 700 24.86 0 0 35,750 38,250 33,250
19/11/2025 35,750 0.45 (1.27%) 2,400 85.69 0 0 35,300 37,750 32,850
18/11/2025 35,300 -0.55 (-1.53%) 5,200 186.37 0 0 35,850 38,350 33,350
17/11/2025 35,850 0.25 (0.7%) 1,500 53.09 0 0 35,600 38,050 33,150
14/11/2025 35,600 0 (0%) 5,200 185.12 0 0 35,600 38,050 33,150
13/11/2025 35,600 0.1 (0.28%) 2,300 81.93 0 0 35,500 37,950 33,050
12/11/2025 35,500 -0.65 (-1.8%) 6,900 248.39 0 0 36,150 38,650 33,650
11/11/2025 36,150 0.65 (1.83%) 2,900 104.69 0 0 35,500 37,950 33,050
10/11/2025 36,800 0 (0%) 43,500 1,609.46 0 0 36,800 39,350 34,250
07/11/2025 36,800 -0.05 (-0.14%) 26,800 986.77 0 0 36,850 39,400 34,300
06/11/2025 36,850 0.5 (1.38%) 4,000 145.69 0 0 36,350 38,850 33,850
05/11/2025 36,350 0 (0%) 6,500 236.21 0 0 36,350 38,850 33,850
04/11/2025 36,350 -0.15 (-0.41%) 10,200 364.6 0 0 36,500 39,050 33,950
03/11/2025 36,500 0.1 (0.27%) 11,000 401.45 0 0 36,400 38,900 33,900
31/10/2025 36,400 0.55 (1.53%) 29,700 1,085.41 0 0 35,850 38,350 33,350
30/10/2025 35,850 0.05 (0.14%) 29,700 1,042.1 0 0 35,800 38,300 33,300
29/10/2025 35,800 0.7 (1.99%) 1,900 68.02 0 0 35,100 37,550 32,650
28/10/2025 35,100 -0.45 (-1.27%) 21,400 752.19 0 0 35,550 38,000 33,100
27/10/2025 35,550 0 (0%) 8,600 307.9 0 0 35,550 38,000 33,100
24/10/2025 35,550 0.35 (0.99%) 400 14.29 0 0 35,200 37,650 32,750
23/10/2025 35,200 -0.35 (-0.98%) 300 10.65 101,387 3,355.91 35,550 38,000 33,100
22/10/2025 35,550 -0.45 (-1.25%) 9,200 324.56 0 0 36,000 38,500 33,500
21/10/2025 36,000 0.45 (1.27%) 14,300 507.08 0 0 35,550 38,000 33,100
20/10/2025 35,550 0.1 (0.28%) 10,100 372.56 0 0 35,450 37,900 33,000
17/10/2025 35,450 -0.05 (-0.14%) 2,400 85.23 73,950 2,625.23 35,500 37,950 33,050
16/10/2025 35,500 0 (0%) 14,200 503.59 0 0 35,500 37,950 33,050
15/10/2025 35,500 -0.4 (-1.11%) 1,400 49.81 0 0 35,900 38,400 33,400
14/10/2025 35,900 -0.1 (-0.28%) 500 17.95 0 0 36,000 38,500 33,500
13/10/2025 36,000 0 (0%) 13,000 467.55 0 0 36,000 38,500 33,500
10/10/2025 36,000 0.2 (0.56%) 1,900 68.43 0 0 35,800 38,300 33,300
09/10/2025 35,800 -0.2 (-0.56%) 2,200 78.65 0 0 36,000 38,500 33,500
08/10/2025 36,000 0 (0%) 700 24.95 0 0 36,000 38,500 33,500
07/10/2025 36,000 0.5 (1.41%) 5,100 183.01 0 0 35,500 37,950 33,050
06/10/2025 35,500 -0.5 (-1.39%) 13,200 468.38 0 0 36,000 38,500 33,500
03/10/2025 36,000 0.4 (1.12%) 4,900 174.72 0 0 35,600 38,050 33,150
02/10/2025 35,600 0.05 (0.14%) 21,200 754.72 0 0 35,550 38,000 33,100
01/10/2025 35,550 -0.25 (-0.7%) 3,800 135.24 0 0 35,800 38,300 33,300
30/09/2025 35,800 0.1 (0.28%) 1,700 60.83 0 0 35,700 38,150 33,250
29/09/2025 35,700 -0.25 (-0.7%) 600 21.45 0 0 35,950 38,450 33,450
26/09/2025 35,950 -0.55 (-1.51%) 9,900 360.27 0 0 36,500 39,050 33,950
25/09/2025 36,500 0.1 (0.27%) 1,900 69.31 0 0 36,400 38,900 33,900
24/09/2025 36,400 0.1 (0.28%) 13,900 509.45 36,800 1,398.4 36,300 38,800 33,800
23/09/2025 36,300 0.5 (1.4%) 9,700 349.63 0 0 35,800 38,300 33,300
22/09/2025 35,800 -0.3 (-0.83%) 4,100 147.69 0 0 36,100 38,600 33,600
19/09/2025 36,100 0.1 (0.28%) 28,100 1,012.69 0 0 36,000 38,500 33,500
18/09/2025 36,000 0 (0%) 6,800 244.79 0 0 36,000 38,500 33,500
17/09/2025 36,000 0 (0%) 4,200 152.07 0 0 36,000 38,500 33,500
16/09/2025 36,000 0 (0%) 8,900 320.2 0 0 36,000 38,500 33,500
15/09/2025 36,000 0 (0%) 20,500 743.32 0 0 36,000 38,500 33,500

Historical Data-ko - BSC

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