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
08/09/2026 39,600 -1.4 (-3.41%) 415 16.46 0 0 41,000 47,100 34,900
07/09/2026 41,000 0.7 (1.74%) 114 4.67 0 0 40,300 46,300 34,300
04/09/2026 40,000 0.4 (1.01%) 1,117 45.05 0 0 39,600 45,500 33,700
03/09/2026 39,600 0 (0%) 321 12.71 0 0 39,600 45,500 33,700
28/08/2026 39,600 0 (0%) 140 5.55 0 0 39,600 45,500 33,700
27/08/2026 39,600 0 (0%) 100 3.96 0 0 39,600 45,500 33,700
26/08/2026 39,600 0 (0%) 7 0.28 0 0 39,600 45,500 33,700
25/08/2026 39,700 0 (0%) 1,510 59.8 0 0 39,700 45,600 33,800
24/08/2026 39,700 0 (0%) 5 0.21 0 0 39,700 45,600 33,800
21/08/2026 39,700 0.1 (0.25%) 250 9.93 0 0 39,600 45,500 33,700
20/08/2026 39,600 0 (0%) 5 0.21 0 0 39,600 45,500 33,700
19/08/2026 39,600 -0.4 (-1%) 205 8.13 0 0 40,000 46,000 34,000
18/08/2026 39,600 -0.4 (-1%) 2,300 92.06 0 0 40,000 46,000 34,000
17/08/2026 40,000 0 (0%) 1,010 40.42 0 0 40,000 46,000 34,000
14/08/2026 40,000 -0.1 (-0.25%) 600 24 0 0 40,100 46,100 34,100
13/08/2026 40,100 0 (0%) 120 4.81 0 0 40,100 46,100 34,100
12/08/2026 40,100 0.1 (0.25%) 519 20.84 0 0 40,000 46,000 34,000
11/08/2026 40,000 0.1 (0.25%) 506 20.25 0 0 39,900 45,800 34,000
10/08/2026 39,500 -0.5 (-1.25%) 610 24.36 0 0 40,000 46,000 34,000
07/08/2026 40,000 0.2 (0.5%) 1,808 72.27 0 0 39,800 45,700 33,900
06/08/2026 39,800 0 (0%) 55 2.2 0 0 39,800 45,700 33,900
05/08/2026 39,300 -0.9 (-2.24%) 1,001 39.79 0 0 40,200 46,200 34,200
04/08/2026 40,200 -0.9 (-2.19%) 1,505 60.56 0 0 41,100 47,200 35,000
03/08/2026 41,100 -0.6 (-1.44%) 1,709 70.26 0 0 41,700 47,900 35,500
31/07/2026 41,000 0 (0%) 368 15.35 0 0 41,000 47,100 34,900
30/07/2026 41,000 0 (0%) 5 0.21 0 0 41,000 47,100 34,900
29/07/2026 41,000 0 (0%) 6 0.25 0 0 41,000 47,100 34,900
28/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
27/07/2026 41,000 0 (0%) 8 0.34 0 0 41,000 47,100 34,900
24/07/2026 41,000 -0.4 (-0.97%) 100 4.1 0 0 41,400 47,600 35,200
23/07/2026 41,500 1 (2.47%) 1,602 66.24 0 0 40,500 46,500 34,500
22/07/2026 40,500 -0.1 (-0.25%) 700 28.35 0 0 40,600 46,600 34,600
21/07/2026 40,500 -1.7 (-4.03%) 2,105 85.5 0 0 42,200 48,500 35,900
20/07/2026 41,100 -1.7 (-3.97%) 801 33.79 0 0 42,800 49,200 36,400
17/07/2026 42,800 0.8 (1.9%) 1,800 77.04 0 0 42,000 48,300 35,700
16/07/2026 42,000 0.5 (1.2%) 312 13.1 0 0 41,500 47,700 35,300
15/07/2026 41,500 0 (0%) 13 0.55 0 0 41,500 47,700 35,300
14/07/2026 41,500 -1 (-2.35%) 505 20.96 0 0 42,500 48,800 36,200
13/07/2026 42,500 1.1 (2.66%) 202 8.59 0 0 41,400 47,600 35,200
10/07/2026 41,400 0 (0%) 200 8.28 0 0 41,400 47,600 35,200
09/07/2026 41,400 0 (0%) 9 0.38 0 0 41,400 47,600 35,200
08/07/2026 42,000 1 (2.44%) 230 9.56 0 0 41,000 47,100 34,900
07/07/2026 40,400 -1.8 (-4.27%) 1,600 65.59 0 0 42,200 48,500 35,900
06/07/2026 42,200 0 (0%) 205 8.66 0 0 42,200 48,500 35,900
03/07/2026 43,600 1 (2.35%) 2,800 118.1 0 0 42,600 48,900 36,300
02/07/2026 42,100 -1.2 (-2.77%) 205 8.74 0 0 43,300 49,700 36,900
01/07/2026 47,800 6.2 (14.9%) 1,837 79.44 0 0 41,600 47,800 35,400
30/06/2026 41,500 -1.2 (-2.81%) 314 13.07 0 0 42,700 49,100 36,300
29/06/2026 42,700 0 (0%) 20 0.86 0 0 42,700 49,100 36,300
26/06/2026 42,700 1.1 (2.64%) 100 4.27 0 0 41,600 47,800 35,400
25/06/2026 42,700 0.7 (1.67%) 3,344 139.3 0 0 42,000 48,300 35,700
24/06/2026 42,000 0 (0%) 200 8.4 0 0 42,000 48,300 35,700
23/06/2026 42,000 0 (0%) 4,932 207.17 0 0 42,000 48,300 35,700
22/06/2026 42,000 -0.1 (-0.24%) 1,103 46.33 0 0 42,100 48,400 35,800
19/06/2026 42,200 -0.1 (-0.24%) 1,100 46.3 0 0 42,300 48,600 36,000
18/06/2026 42,200 -1.1 (-2.54%) 3,925 165.97 0 0 43,300 49,700 36,900
17/06/2026 42,100 -0.4 (-0.94%) 8,467 366.85 0 0 42,500 48,800 36,200
16/06/2026 42,700 0.5 (1.18%) 11,233 477.91 0 0 42,200 48,500 35,900
15/06/2026 42,200 -0.8 (-1.86%) 608 25.66 0 0 43,000 49,400 36,600
12/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
11/06/2026 43,000 0.2 (0.47%) 100 4.3 0 0 42,800 49,200 36,400
10/06/2026 42,800 0 (0%) 4 0.18 0 0 42,800 49,200 36,400
09/06/2026 43,100 -1.9 (-4.22%) 1,439 61.59 0 0 45,000 51,700 38,300
08/06/2026 45,000 0 (0%) 3 0.14 0 0 45,000 51,700 38,300
05/06/2026 45,000 0 (0%) 3 0.14 0 0 45,000 51,700 38,300
04/06/2026 45,000 -1.3 (-2.81%) 100 4.5 0 0 46,300 53,200 39,400
03/06/2026 46,300 2.5 (5.71%) 100 4.63 0 0 43,800 50,300 37,300
02/06/2026 43,800 0 (0%) 11 0.48 0 0 43,800 50,300 37,300
01/06/2026 45,500 1.5 (3.41%) 430 18.81 0 0 44,000 50,600 37,400
29/05/2026 44,000 0 (0%) 3 0.14 0 0 44,000 50,600 37,400
28/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
27/05/2026 44,000 1 (2.33%) 800 35.2 0 0 43,000 49,400 36,600
26/05/2026 43,000 0 (0%) 5 0.23 0 0 43,000 49,400 36,600
25/05/2026 43,000 0 (0%) 350 15.07 0 0 43,000 49,400 36,600
22/05/2026 43,000 0 (0%) 105 4.53 0 0 43,000 49,400 36,600
21/05/2026 43,000 1.5 (3.61%) 100 4.3 0 0 41,500 47,700 35,300
20/05/2026 41,000 -4 (-8.89%) 1,210 50.23 0 0 45,000 51,700 38,300
19/05/2026 45,000 -0.3 (-0.66%) 200 9 0 0 45,300 52,000 38,600
18/05/2026 45,000 -1 (-2.17%) 1,256 57 0 0 46,000 52,900 39,100
15/05/2026 46,000 0 (0%) 7 0.32 0 0 46,000 52,900 39,100
14/05/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
13/05/2026 46,000 0 (0%) 220 10.16 0 0 46,000 52,900 39,100
12/05/2026 46,000 0 (0%) 800 36.8 0 0 46,000 52,900 39,100
11/05/2026 46,000 0 (0%) 10 0.5 0 0 46,000 52,900 39,100
08/05/2026 46,000 0 (0%) 159 7.31 0 0 46,000 52,900 39,100
07/05/2026 46,000 0 (0%) 800 36.8 0 0 46,000 52,900 39,100
06/05/2026 46,000 0.5 (1.1%) 1,000 46 0 0 45,500 52,300 38,700
05/05/2026 45,500 -0.5 (-1.09%) 100 4.55 0 0 46,000 52,900 39,100
04/05/2026 46,000 -0.2 (-0.43%) 712 32.83 0 0 46,200 53,100 39,300
29/04/2026 45,000 -4.5 (-9.09%) 1,010 46.69 0 0 49,500 56,900 42,100
28/04/2026 49,500 0 (0%) 100 4.95 0 0 49,500 56,900 42,100
24/04/2026 49,500 0 (0%) 4 0.2 0 0 49,500 56,900 42,100
23/04/2026 49,500 0.5 (1.02%) 100 4.95 0 0 49,000 56,300 41,700
22/04/2026 49,000 -0.5 (-1.01%) 700 34.31 0 0 49,500 56,900 42,100
21/04/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
20/04/2026 49,500 0.4 (0.81%) 100 4.95 0 0 49,100 56,400 41,800
17/04/2026 49,100 -0.4 (-0.81%) 410 20.15 0 0 49,500 56,900 42,100
16/04/2026 49,500 0 (0%) 110 5.46 0 0 49,500 56,900 42,100
15/04/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
14/04/2026 49,500 0.1 (0.2%) 200 9.9 0 0 49,400 56,800 42,000
13/04/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
10/04/2026 49,400 0 (0%) 2 0.11 0 0 49,400 56,800 42,000
09/04/2026 49,100 0.1 (0.2%) 1,759 87.03 0 0 49,000 56,300 41,700
08/04/2026 49,000 0 (0%) 14 0.69 0 0 49,000 56,300 41,700
07/04/2026 49,000 0 (0%) 9 0.45 0 0 49,000 56,300 41,700
06/04/2026 49,000 0 (0%) 2,012 98.61 0 0 49,000 56,300 41,700
03/04/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
02/04/2026 49,000 -0.2 (-0.41%) 1,020 49.99 0 0 49,200 56,500 41,900
01/04/2026 49,000 -0.8 (-1.61%) 2,200 108.15 0 0 49,800 57,200 42,400
31/03/2026 49,800 0.1 (0.2%) 1,514 75.37 0 0 49,700 57,100 42,300
30/03/2026 49,400 -0.3 (-0.6%) 216 10.74 0 0 49,700 57,100 42,300
27/03/2026 49,700 0 (0%) 30 1.49 0 0 49,700 57,100 42,300
26/03/2026 49,700 0.1 (0.2%) 500 24.85 0 0 49,600 57,000 42,200
25/03/2026 49,600 0.2 (0.4%) 101 5.01 0 0 49,400 56,800 42,000
24/03/2026 49,500 0.1 (0.2%) 1,129 55.84 0 0 49,400 56,800 42,000
23/03/2026 49,000 -1 (-2%) 700 34.6 0 0 50,000 57,500 42,500
20/03/2026 50,000 -0.2 (-0.4%) 420 21. 0 0 50,200 57,700 42,700
19/03/2026 50,000 -0.5 (-0.99%) 300 15.05 0 0 50,500 58,000 43,000
18/03/2026 51,000 -0.7 (-1.35%) 598 30.27 0 0 51,700 59,400 44,000
17/03/2026 51,500 1.9 (3.83%) 307 15.88 0 0 49,600 57,000 42,200
16/03/2026 49,500 0 (0%) 400 19.82 0 0 49,500 56,900 42,100
13/03/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
12/03/2026 49,500 -2 (-3.88%) 6,460 319.88 0 0 51,500 59,200 43,800
11/03/2026 50,000 0.5 (1.01%) 201 10.34 0 0 49,500 56,900 42,100
10/03/2026 49,500 0.3 (0.61%) 1,500 74.22 0 0 49,200 56,500 41,900
09/03/2026 49,500 -0.8 (-1.59%) 4,672 229.79 0 0 50,300 57,800 42,800

Historical Data-ko - BSC

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