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
02/04/2026 7,300 -0.1 (-1.35%) 19,490 141.73 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 37,635 277.45 0 0 7,400 8,100 6,700
31/03/2026 7,400 0.1 (1.37%) 15,501 113.22 0 0 7,300 8,000 6,600
30/03/2026 7,300 0 (0%) 33,194 242.56 0 0 7,300 8,000 6,600
27/03/2026 7,300 0 (0%) 86,844 635.78 0 0 7,300 8,000 6,600
26/03/2026 7,300 0 (0%) 35,886 260.93 0 0 7,300 8,000 6,600
25/03/2026 7,300 0 (0%) 54,712 399.89 0 0 7,300 8,000 6,600
24/03/2026 7,300 0.1 (1.39%) 25,906 186.21 0 0 7,200 7,900 6,500
23/03/2026 7,200 -0.1 (-1.37%) 55,311 391.71 0 0 7,300 8,000 6,600
20/03/2026 7,300 -0.3 (-3.95%) 89,401 665.42 0 0 7,600 8,300 6,900
19/03/2026 7,600 0 (0%) 112,926 834.93 0 0 7,600 8,300 6,900
18/03/2026 7,600 0.2 (2.7%) 156,086 1,174.23 0 0 7,400 8,100 6,700
17/03/2026 7,400 0 (0%) 38,548 283.98 0 0 7,400 8,100 6,700
16/03/2026 7,400 0.1 (1.37%) 43,567 319.26 0 0 7,300 8,000 6,600
13/03/2026 7,300 0.1 (1.39%) 102,930 757.09 0 0 7,200 7,900 6,500
12/03/2026 7,200 0 (0%) 53,852 384.64 0 0 7,200 7,900 6,500
11/03/2026 7,200 0.3 (4.35%) 45,428 319.82 0 0 6,900 7,500 6,300
10/03/2026 6,900 0.1 (1.47%) 142,822 981.09 0 0 6,800 7,400 6,200
09/03/2026 6,800 -0.7 (-9.33%) 427,952 3,009.76 0 0 7,500 8,200 6,800
06/03/2026 7,500 -0.1 (-1.32%) 77,300 580.58 0 0 7,600 8,300 6,900
05/03/2026 7,600 -0.1 (-1.3%) 178,572 1,365.04 0 0 7,700 8,400 7,000
04/03/2026 7,700 0 (0%) 293,085 2,238.61 0 0 7,700 8,400 7,000
03/03/2026 7,700 0.1 (1.32%) 303,144 2,320.88 0 0 7,600 8,300 6,900
02/03/2026 7,600 -0.2 (-2.56%) 163,159 1,244.56 0 0 7,800 8,500 7,100
27/02/2026 7,800 0.1 (1.3%) 31,409 242.25 0 0 7,700 8,400 7,000
26/02/2026 7,700 0 (0%) 50,217 389.52 0 0 7,700 8,400 7,000
25/02/2026 7,700 -0.1 (-1.28%) 137,587 1,043.77 0 0 7,800 8,500 7,100
24/02/2026 7,800 0.1 (1.3%) 45,895 354.01 0 0 7,700 8,400 7,000
23/02/2026 7,700 0.1 (1.32%) 32,080 244.57 0 0 7,600 8,300 6,900
13/02/2026 7,600 0.1 (1.33%) 68,511 515.72 0 0 7,500 8,200 6,800
12/02/2026 7,500 -0.2 (-2.6%) 52,200 394.02 0 0 7,700 8,400 7,000
11/02/2026 7,700 0.1 (1.32%) 33,352 254.59 0 0 7,600 8,300 6,900
10/02/2026 7,600 0 (0%) 109,008 820.31 0 0 7,600 8,300 6,900
09/02/2026 7,600 0 (0%) 19,830 151.33 0 0 7,600 8,300 6,900
06/02/2026 7,600 -0.2 (-2.56%) 71,409 551.89 0 0 7,800 8,500 7,100
05/02/2026 7,800 0 (0%) 56,079 434.55 0 0 7,800 8,500 7,100
04/02/2026 7,800 0 (0%) 101,626 793.27 0 0 7,800 8,500 7,100
03/02/2026 7,800 0.1 (1.3%) 44,300 344.44 0 0 7,700 8,400 7,000
02/02/2026 7,700 -0.2 (-2.53%) 379,750 2,971.27 0 0 7,900 8,600 7,200
30/01/2026 7,900 -0.1 (-1.25%) 120,187 959.53 0 0 8,000 8,800 7,200
29/01/2026 8,000 0.2 (2.56%) 122,742 979.44 0 0 7,800 8,500 7,100
28/01/2026 7,800 0 (0%) 117,540 906.06 0 0 7,800 8,500 7,100
27/01/2026 7,800 0 (0%) 117,516 907.36 0 0 7,800 8,500 7,100
26/01/2026 7,800 -0.2 (-2.5%) 270,773 2,118.38 0 0 8,000 8,800 7,200
23/01/2026 8,000 0 (0%) 85,755 689.37 0 0 8,000 8,800 7,200
22/01/2026 8,000 0.1 (1.27%) 113,853 918.48 0 0 7,900 8,600 7,200
21/01/2026 7,900 0.1 (1.28%) 130,211 1,015.58 750,000 6,000 7,800 8,500 7,100
20/01/2026 7,800 -0.2 (-2.5%) 307,658 2,424.84 0 0 8,000 8,800 7,200
19/01/2026 8,000 -0.1 (-1.23%) 313,210 2,542.04 0 0 8,100 8,900 7,300
16/01/2026 8,100 -0.1 (-1.22%) 138,619 1,137.29 0 0 8,200 9,000 7,400
15/01/2026 8,200 0.2 (2.5%) 194,689 1,570.5 0 0 8,000 8,800 7,200
14/01/2026 8,000 0 (0%) 177,532 1,418.62 0 0 8,000 8,800 7,200
13/01/2026 8,000 0.3 (3.9%) 212,797 1,678.71 0 0 7,700 8,400 7,000
12/01/2026 7,700 0 (0%) 42,820 330.29 0 0 7,700 8,400 7,000
09/01/2026 7,700 0 (0%) 203,420 1,567.62 0 0 7,700 8,400 7,000
08/01/2026 7,700 0 (0%) 42,657 328.19 0 0 7,700 8,400 7,000
07/01/2026 7,700 0 (0%) 90,300 689.28 0 0 7,700 8,400 7,000
06/01/2026 7,700 0.1 (1.32%) 76,307 577.62 0 0 7,600 8,300 6,900
05/01/2026 7,600 0 (0%) 67,931 518.5 0 0 7,600 8,300 6,900
31/12/2025 7,600 -0.2 (-2.56%) 23,503 182. 0 0 7,800 8,500 7,100
30/12/2025 7,800 0 (0%) 52,469 404.47 0 0 7,800 8,500 7,100
29/12/2025 7,800 0 (0%) 8,593 66.32 0 0 7,800 8,500 7,100
26/12/2025 7,800 0.1 (1.3%) 77,219 590.22 0 0 7,700 8,400 7,000
25/12/2025 7,700 0 (0%) 6,866 52.68 0 0 7,700 8,400 7,000
24/12/2025 7,700 0 (0%) 44,417 341.91 0 0 7,700 8,400 7,000
23/12/2025 7,700 0 (0%) 38,694 296.85 0 0 7,700 8,400 7,000
22/12/2025 7,700 0 (0%) 26,902 206.81 0 0 7,700 8,400 7,000
19/12/2025 7,700 0 (0%) 16,738 128.71 0 0 7,700 8,400 7,000
18/12/2025 7,700 0 (0%) 30,111 231.97 0 0 7,700 8,400 7,000
17/12/2025 7,700 -0.1 (-1.28%) 86,733 661.02 0 0 7,800 8,500 7,100
16/12/2025 7,800 0 (0%) 90,415 699.52 0 0 7,800 8,500 7,100
15/12/2025 7,800 0.2 (2.63%) 21,962 168.86 0 0 7,600 8,300 6,900
12/12/2025 7,600 -0.2 (-2.56%) 100,719 772.83 0 0 7,800 8,500 7,100
11/12/2025 7,800 -0.1 (-1.27%) 31,800 248.05 0 0 7,900 8,600 7,200
10/12/2025 7,900 0 (0%) 31,622 247.06 0 0 7,900 8,600 7,200
09/12/2025 7,900 0 (0%) 85,020 650.9 0 0 7,900 8,600 7,200
08/12/2025 7,900 0.1 (1.28%) 22,833 178.75 0 0 7,800 8,500 7,100
05/12/2025 7,800 -0.2 (-2.5%) 29,129 227.88 0 0 8,000 8,800 7,200
04/12/2025 8,000 0 (0%) 29,762 236.01 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 138,094 1,080.57 0 0 8,000 8,800 7,200
02/12/2025 8,000 0 (0%) 38,102 299.74 396,900 3,016.44 8,000 8,800 7,200
01/12/2025 8,000 0.2 (2.56%) 68,901 544.75 0 0 7,800 8,500 7,100
28/11/2025 7,800 -0.1 (-1.27%) 27,600 217.41 0 0 7,900 8,600 7,200
27/11/2025 7,900 0 (0%) 34,170 269.24 0 0 7,900 8,600 7,200
26/11/2025 7,900 0 (0%) 20,092 157.77 0 0 7,900 8,600 7,200
25/11/2025 7,900 0 (0%) 60,794 478.67 0 0 7,900 8,600 7,200
24/11/2025 7,900 0 (0%) 65,512 510.39 0 0 7,900 8,600 7,200
21/11/2025 7,900 0 (0%) 334,654 2,550.04 0 0 7,900 8,600 7,200
20/11/2025 7,900 0.1 (1.28%) 43,395 342.67 0 0 7,800 8,500 7,100
19/11/2025 7,800 -0.2 (-2.5%) 37,887 300.84 0 0 8,000 8,800 7,200
18/11/2025 8,000 0 (0%) 9,142 72.97 0 0 8,000 8,800 7,200
17/11/2025 8,000 0.3 (3.9%) 192,413 1,512.35 0 0 7,700 8,400 7,000
14/11/2025 7,700 0 (0%) 21,971 170.96 0 0 7,700 8,400 7,000
13/11/2025 7,700 -0.1 (-1.28%) 46,501 362.15 0 0 7,800 8,500 7,100
12/11/2025 7,800 0.1 (1.3%) 20,024 156.09 0 0 7,700 8,400 7,000
11/11/2025 7,700 0.1 (1.32%) 80,226 623.01 0 0 7,600 8,300 6,900
10/11/2025 7,600 -0.1 (-1.3%) 40,430 311.77 0 0 7,700 8,400 7,000
07/11/2025 7,700 0.1 (1.32%) 134,200 1,031.94 0 0 7,600 8,300 6,900
06/11/2025 7,600 -0.1 (-1.3%) 41,705 320.75 0 0 7,700 8,400 7,000
05/11/2025 7,700 -0.2 (-2.53%) 123,643 955.49 0 0 7,900 8,600 7,200
04/11/2025 7,900 0.2 (2.6%) 57,131 441.19 0 0 7,700 8,400 7,000
03/11/2025 7,700 -0.1 (-1.28%) 127,123 983.29 0 0 7,800 8,500 7,100
31/10/2025 7,800 -0.1 (-1.27%) 165,111 1,288.15 0 0 7,900 8,600 7,200
30/10/2025 7,900 -0.3 (-3.66%) 228,956 1,808.68 0 0 8,200 9,000 7,400
29/10/2025 8,200 0 (0%) 16,286 132.91 0 0 8,200 9,000 7,400
28/10/2025 8,200 0.3 (3.8%) 140,300 1,116.68 0 0 7,900 8,600 7,200
27/10/2025 7,900 0 (0%) 105,962 839.38 0 0 7,900 8,600 7,200
24/10/2025 7,900 -0.1 (-1.25%) 77,825 613.17 0 0 8,000 8,800 7,200
23/10/2025 8,000 -0.2 (-2.44%) 198,338 1,650.21 0 0 8,200 9,000 7,400
22/10/2025 8,200 0.7 (9.33%) 296,334 2,387.08 0 0 7,500 8,200 6,800
21/10/2025 7,500 -0.1 (-1.32%) 163,442 1,243.05 0 0 7,600 8,300 6,900
20/10/2025 7,600 -0.4 (-5%) 240,202 1,908.96 0 0 8,000 8,800 7,200
17/10/2025 8,000 -0.1 (-1.23%) 279,597 2,216.22 0 0 8,100 8,900 7,300
16/10/2025 8,100 0 (0%) 108,948 885.1 0 0 8,100 8,900 7,300
15/10/2025 8,100 -0.1 (-1.22%) 49,075 402.13 0 0 8,200 9,000 7,400
14/10/2025 8,200 -0.2 (-2.38%) 167,812 1,381.12 0 0 8,400 9,200 7,600
13/10/2025 8,400 0 (0%) 199,301 1,653.75 0 0 8,400 9,200 7,600
10/10/2025 8,400 0.1 (1.2%) 82,888 700.63 0 0 8,300 9,100 7,500
09/10/2025 8,300 -0.3 (-3.49%) 229,741 1,939.94 0 0 8,600 9,400 7,800
08/10/2025 8,600 0 (0%) 67,172 570.12 0 0 8,600 9,400 7,800
07/10/2025 8,600 -0.1 (-1.15%) 107,973 916.72 0 0 8,700 9,500 7,900
06/10/2025 8,700 0.2 (2.35%) 167,288 1,430.13 0 0 8,500 9,300 7,700
03/10/2025 8,500 -0.2 (-2.3%) 268,540 2,291.69 0 0 8,700 9,500 7,900
02/10/2025 8,700 -0.1 (-1.14%) 73,494 640.18 0 0 8,800 9,600 8,000

Historical Data-ko - BSC

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