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
23/03/2026 2,980 -0.02 (-0.67%) 61,500 184.03 0 0 3,000 3,210 2,790
20/03/2026 3,000 0.02 (0.67%) 37,200 111.34 0 0 2,980 3,180 2,780
19/03/2026 2,980 -0.05 (-1.65%) 21,700 63.68 0 0 3,030 3,240 2,820
18/03/2026 3,030 0 (0%) 45,100 136.25 0 0 3,030 3,240 2,820
17/03/2026 3,030 -0.01 (-0.33%) 48,900 148.31 0 0 3,040 3,250 2,830
16/03/2026 3,040 -0.02 (-0.65%) 38,500 116.51 0 0 3,060 3,270 2,850
13/03/2026 3,060 -0.03 (-0.97%) 19,300 59.31 0 0 3,090 3,300 2,880
12/03/2026 3,090 0.01 (0.32%) 22,000 67.94 0 0 3,080 3,290 2,870
11/03/2026 3,080 -0.02 (-0.65%) 13,000 40.12 0 0 3,100 3,310 2,890
10/03/2026 3,100 0.04 (1.31%) 49,600 155.91 0 0 3,060 3,270 2,850
09/03/2026 3,060 -0.23 (-6.99%) 185,000 566.57 0 0 3,290 3,520 3,060
06/03/2026 3,290 -0.01 (-0.3%) 24,700 79.59 0 0 3,300 3,530 3,070
05/03/2026 3,300 0 (0%) 28,800 94.69 0 0 3,300 3,530 3,070
04/03/2026 3,300 -0.02 (-0.6%) 71,100 231.35 0 0 3,320 3,550 3,090
03/03/2026 3,320 -0.11 (-3.21%) 69,700 231.23 0 0 3,430 3,670 3,190
02/03/2026 3,430 -0.06 (-1.72%) 50,000 172.43 0 0 3,490 3,730 3,250
27/02/2026 3,490 -0.01 (-0.29%) 37,100 128.51 0 0 3,500 3,740 3,260
26/02/2026 3,500 0 (0%) 40,600 141.89 0 0 3,500 3,740 3,260
25/02/2026 3,500 0.01 (0.29%) 31,300 108.73 0 0 3,490 3,730 3,250
24/02/2026 3,490 -0.01 (-0.29%) 19,900 69.94 0 0 3,500 3,740 3,260
23/02/2026 3,500 0.07 (2.04%) 31,300 108.82 0 0 3,430 3,670 3,190
13/02/2026 3,430 -0.17 (-4.72%) 129,500 446.64 0 0 3,600 3,850 3,350
12/02/2026 3,600 0.04 (1.12%) 18,900 65.78 0 0 3,560 3,800 3,320
11/02/2026 3,560 -0.02 (-0.56%) 7,000 24.75 0 0 3,580 3,830 3,330
10/02/2026 3,580 0.11 (3.17%) 38,800 135.91 0 0 3,470 3,710 3,230
09/02/2026 3,470 -0.14 (-3.88%) 7,900 27.9 2,830,000 10,216.3 3,610 3,860 3,360
06/02/2026 3,610 0.01 (0.28%) 25,600 90.71 0 0 3,600 3,850 3,350
05/02/2026 3,600 0.06 (1.69%) 41,100 147.31 0 0 3,540 3,780 3,300
04/02/2026 3,540 0.09 (2.61%) 66,500 233.02 0 0 3,450 3,690 3,210
03/02/2026 3,450 0.11 (3.29%) 36,700 124.21 0 0 3,340 3,570 3,110
02/02/2026 3,340 0 (0%) 33,800 112.45 0 0 3,340 3,570 3,110
30/01/2026 3,340 -0.01 (-0.3%) 207,300 694.59 0 0 3,350 3,580 3,120
29/01/2026 3,350 -0.1 (-2.9%) 80,000 270.77 0 0 3,450 3,690 3,210
28/01/2026 3,450 -0.03 (-0.86%) 118,000 406.34 0 0 3,480 3,720 3,240
27/01/2026 3,480 -0.03 (-0.85%) 68,500 235.95 0 0 3,510 3,750 3,270
26/01/2026 3,510 -0.02 (-0.57%) 202,600 710.42 0 0 3,530 3,770 3,290
23/01/2026 3,530 -0.03 (-0.84%) 64,800 229.32 2,835,000 10,092.6 3,560 3,800 3,320
22/01/2026 3,560 -0.04 (-1.11%) 170,300 611.08 0 0 3,600 3,850 3,350
21/01/2026 3,600 0 (0%) 67,600 242.64 0 0 3,600 3,850 3,350
20/01/2026 3,600 0 (0%) 47,800 170.36 0 0 3,600 3,850 3,350
19/01/2026 3,600 0 (0%) 12,600 45.39 0 0 3,600 3,850 3,350
16/01/2026 3,600 -0.04 (-1.1%) 104,700 377.16 0 0 3,640 3,890 3,390
15/01/2026 3,640 -0.01 (-0.27%) 70,900 257.58 0 0 3,650 3,900 3,400
14/01/2026 3,650 0 (0%) 131,200 475.68 0 0 3,650 3,900 3,400
13/01/2026 3,650 0 (0%) 99,100 360.65 0 0 3,650 3,900 3,400
12/01/2026 3,650 0.03 (0.83%) 117,400 423.33 0 0 3,620 3,870 3,370
09/01/2026 3,620 -0.01 (-0.28%) 199,500 718.24 0 0 3,630 3,880 3,380
08/01/2026 3,630 -0.05 (-1.36%) 416,200 1,523.05 0 0 3,680 3,930 3,430
07/01/2026 3,680 -0.01 (-0.27%) 93,800 343.33 0 0 3,690 3,940 3,440
06/01/2026 3,690 0 (0%) 36,700 134.74 0 0 3,690 3,940 3,440
05/01/2026 3,690 -0.01 (-0.27%) 74,300 272.06 0 0 3,700 3,950 3,450
31/12/2025 3,700 -0.01 (-0.27%) 23,300 86.21 0 0 3,710 3,960 3,460
30/12/2025 3,710 0 (0%) 209,000 768.78 0 0 3,710 3,960 3,460
29/12/2025 3,710 0 (0%) 19,400 71.54 0 0 3,710 3,960 3,460
26/12/2025 3,710 -0.01 (-0.27%) 94,000 347.69 0 0 3,720 3,980 3,460
25/12/2025 3,720 -0.01 (-0.27%) 76,500 284.22 0 0 3,730 3,990 3,470
24/12/2025 3,730 0 (0%) 83,200 310.17 0 0 3,730 3,990 3,470
23/12/2025 3,730 -0.01 (-0.27%) 78,400 292.52 0 0 3,740 4,000 3,480
22/12/2025 3,740 0.01 (0.27%) 116,100 433.39 0 0 3,730 3,990 3,470
19/12/2025 3,730 -0.03 (-0.8%) 40,800 153.27 0 0 3,760 4,020 3,500
18/12/2025 3,760 -0.01 (-0.27%) 99,500 374.1 0 0 3,770 4,030 3,510
17/12/2025 3,770 0 (0%) 74,300 279.61 0 0 3,770 4,030 3,510
16/12/2025 3,770 0 (0%) 96,000 360.88 0 0 3,770 4,030 3,510
15/12/2025 3,770 0 (0%) 790,500 2,976.43 0 0 3,770 4,030 3,510
12/12/2025 3,770 -0.01 (-0.26%) 46,700 176. 0 0 3,780 4,040 3,520
11/12/2025 3,780 0 (0%) 155,600 590.83 0 0 3,780 4,040 3,520
10/12/2025 3,780 0 (0%) 143,900 546.4 0 0 3,780 4,040 3,520
09/12/2025 3,780 0.03 (0.8%) 14,800 55.29 0 0 3,750 4,010 3,490
08/12/2025 3,750 -0.04 (-1.06%) 97,100 365.63 0 0 3,790 4,050 3,530
05/12/2025 3,790 -0.01 (-0.26%) 157,100 595.21 0 0 3,800 4,060 3,540
04/12/2025 3,800 0 (0%) 99,900 379.81 0 0 3,800 4,060 3,540
03/12/2025 3,800 0.01 (0.26%) 23,000 87.07 0 0 3,790 4,050 3,530
02/12/2025 3,790 0 (0%) 37,900 143.29 33,900 137.3 3,790 4,050 3,530
01/12/2025 3,790 -0.01 (-0.26%) 86,200 326.71 0 0 3,800 4,060 3,540
28/11/2025 3,800 0 (0%) 105,800 402.95 3,500,000 13,300 3,800 4,060 3,540
27/11/2025 3,800 0 (0%) 78,600 297.84 0 0 3,800 4,060 3,540
26/11/2025 3,800 0 (0%) 67,900 257.33 0 0 3,800 4,060 3,540
25/11/2025 3,800 0.01 (0.26%) 165,300 629.02 0 0 3,790 4,050 3,530
24/11/2025 3,790 -0.01 (-0.26%) 132,100 500.66 0 0 3,800 4,060 3,540
21/11/2025 3,800 0 (0%) 490,300 1,856.3 0 0 3,800 4,060 3,540
20/11/2025 3,800 0 (0%) 35,700 134.52 0 0 3,800 4,060 3,540
19/11/2025 3,800 0 (0%) 76,500 288.87 0 0 3,800 4,060 3,540
18/11/2025 3,800 0 (0%) 40,200 152.89 0 0 3,800 4,060 3,540
17/11/2025 3,800 0.09 (2.43%) 105,300 400.41 0 0 3,710 3,960 3,460
14/11/2025 3,710 0 (0%) 22,300 82.5 0 0 3,710 3,960 3,460
13/11/2025 3,710 0.07 (1.92%) 73,800 272.57 0 0 3,640 3,890 3,390
12/11/2025 3,640 -0.01 (-0.27%) 51,500 188.44 0 0 3,650 3,900 3,400
11/11/2025 3,650 -0.01 (-0.27%) 257,800 941.72 0 0 3,660 3,910 3,410
10/11/2025 3,660 -0.06 (-1.61%) 41,400 153.1 0 0 3,720 3,980 3,460
07/11/2025 3,720 -0.01 (-0.27%) 91,000 338.18 3,500,000 13,055 3,730 3,990 3,470
06/11/2025 3,730 0 (0%) 103,700 385.95 0 0 3,730 3,990 3,470
05/11/2025 3,730 0 (0%) 107,900 401.2 0 0 3,730 3,990 3,470
04/11/2025 3,730 0 (0%) 125,100 464.96 0 0 3,730 3,990 3,470
03/11/2025 3,730 -0.02 (-0.53%) 206,900 754.01 0 0 3,750 4,010 3,490
31/10/2025 3,750 0.01 (0.27%) 45,300 170.6 0 0 3,740 4,000 3,480
30/10/2025 3,740 0.03 (0.81%) 54,100 201.98 0 0 3,710 3,960 3,460
29/10/2025 3,710 0.01 (0.27%) 235,100 870.15 0 0 3,700 3,950 3,450
28/10/2025 3,700 0.03 (0.82%) 81,700 300.55 0 0 3,670 3,920 3,420
27/10/2025 3,670 -0.04 (-1.08%) 160,500 592.02 0 0 3,710 3,960 3,460
24/10/2025 3,710 -0.01 (-0.27%) 117,000 434.31 0 0 3,720 3,980 3,460
23/10/2025 3,720 0 (0%) 92,500 346.6 0 0 3,720 3,980 3,460
22/10/2025 3,720 -0.01 (-0.27%) 284,400 1,057.02 0 0 3,730 3,990 3,470
21/10/2025 3,730 -0.03 (-0.8%) 950,100 3,562.08 0 0 3,760 4,020 3,500
20/10/2025 3,760 -0.14 (-3.59%) 182,500 707.13 0 0 3,900 4,170 3,630
17/10/2025 3,900 -0.01 (-0.26%) 100,500 391.47 0 0 3,910 4,180 3,640
16/10/2025 3,910 -0.01 (-0.26%) 133,500 520.82 0 0 3,920 4,190 3,650
15/10/2025 3,920 -0.02 (-0.51%) 251,600 984.65 0 0 3,940 4,210 3,670
14/10/2025 3,940 -0.04 (-1.01%) 355,700 1,406.02 0 0 3,980 4,250 3,710
13/10/2025 3,980 -0.01 (-0.25%) 386,400 1,533.63 0 0 3,990 4,260 3,720
10/10/2025 3,990 -0.03 (-0.75%) 262,300 1,048.88 0 0 4,020 4,300 3,740
09/10/2025 4,020 0.01 (0.25%) 266,500 1,064.13 0 0 4,010 4,290 3,730
08/10/2025 4,010 0.06 (1.52%) 135,800 541.85 0 0 3,950 4,220 3,680
07/10/2025 3,950 -0.08 (-1.99%) 146,300 583.51 0 0 4,030 4,310 3,750
06/10/2025 4,030 0.02 (0.5%) 160,800 642.29 0 0 4,010 4,290 3,730
03/10/2025 4,010 0 (0%) 385,500 1,542.44 0 0 4,010 4,290 3,730
02/10/2025 4,010 -0.04 (-0.99%) 106,200 426.26 0 0 4,050 4,330 3,770
01/10/2025 4,050 0.06 (1.5%) 245,700 989.02 0 0 3,990 4,260 3,720
30/09/2025 3,990 -0.01 (-0.25%) 236,600 942.08 0 0 4,000 4,280 3,720
29/09/2025 4,000 0 (0%) 123,700 493.37 0 0 4,000 4,280 3,720
26/09/2025 4,000 0.05 (1.27%) 181,000 721.44 0 0 3,950 4,220 3,680
25/09/2025 3,950 -0.02 (-0.5%) 259,300 1,026.61 0 0 3,970 4,240 3,700
24/09/2025 3,970 0 (0%) 348,500 1,366.82 0 0 3,970 4,240 3,700
23/09/2025 3,970 -0.02 (-0.5%) 227,200 902.92 0 0 3,990 4,260 3,720

Historical Data-ko - BSC

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