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
01/04/2026 2,880 -0.04 (-1.37%) 1,302,600 3,783.58 0 0 2,920 3,120 2,720
31/03/2026 2,920 0 (0%) 1,747,100 5,127.72 0 0 2,920 3,120 2,720
30/03/2026 2,920 0.1 (3.55%) 2,868,600 8,321.65 0 0 2,820 3,010 2,630
27/03/2026 2,820 0.08 (2.92%) 1,415,300 3,934.63 0 0 2,740 2,930 2,550
26/03/2026 2,740 0.02 (0.74%) 2,178,800 6,013.37 0 0 2,720 2,910 2,530
25/03/2026 2,720 0.17 (6.67%) 2,153,900 5,754.83 0 0 2,550 2,720 2,380
24/03/2026 2,550 0.04 (1.59%) 848,100 2,175.93 0 0 2,510 2,680 2,340
23/03/2026 2,510 -0.13 (-4.92%) 1,330,300 3,383.07 0 0 2,640 2,820 2,460
20/03/2026 2,640 0.04 (1.54%) 1,522,000 4,029.61 0 0 2,600 2,780 2,420
19/03/2026 2,600 0 (0%) 743,000 1,925.17 0 0 2,600 2,780 2,420
18/03/2026 2,600 -0.01 (-0.38%) 957,900 2,494.74 0 0 2,610 2,790 2,430
17/03/2026 2,610 0 (0%) 630,700 1,659.29 0 0 2,610 2,790 2,430
16/03/2026 2,610 -0.02 (-0.76%) 922,600 2,413.66 0 0 2,630 2,810 2,450
13/03/2026 2,630 -0.01 (-0.38%) 2,224,800 5,903.63 0 0 2,640 2,820 2,460
12/03/2026 2,640 -0.01 (-0.38%) 713,900 1,875.11 0 0 2,650 2,830 2,470
11/03/2026 2,650 0.1 (3.92%) 970,100 2,525.65 0 0 2,550 2,720 2,380
10/03/2026 2,550 0.1 (4.08%) 2,969,200 7,395. 0 0 2,450 2,620 2,280
09/03/2026 2,450 -0.18 (-6.84%) 1,760,300 4,313.91 0 0 2,630 2,810 2,450
06/03/2026 2,630 -0.07 (-2.59%) 2,041,500 5,414.35 0 0 2,700 2,880 2,520
05/03/2026 2,700 -0.04 (-1.46%) 1,604,900 4,384.69 0 0 2,740 2,930 2,550
04/03/2026 2,740 -0.02 (-0.72%) 3,044,600 8,317.6 0 0 2,760 2,950 2,570
03/03/2026 2,760 0.04 (1.47%) 2,883,800 7,915.98 0 0 2,720 2,910 2,530
02/03/2026 2,720 -0.2 (-6.85%) 5,250,100 14,672.07 0 0 2,920 3,120 2,720
27/02/2026 2,920 0.01 (0.34%) 1,933,300 5,658.43 0 0 2,910 3,110 2,710
26/02/2026 2,910 -0.04 (-1.36%) 1,471,000 4,315.44 0 0 2,950 3,150 2,750
25/02/2026 2,950 0.01 (0.34%) 2,721,900 8,023.9 0 0 2,940 3,140 2,740
24/02/2026 2,940 -0.07 (-2.33%) 3,770,100 11,216.04 0 0 3,010 3,220 2,800
23/02/2026 3,010 0.01 (0.33%) 2,132,800 6,474.63 0 0 3,000 3,210 2,790
13/02/2026 3,000 -0.01 (-0.33%) 1,541,200 4,638.54 0 0 3,010 3,220 2,800
12/02/2026 3,010 0.1 (3.44%) 2,385,300 7,250.66 0 0 2,910 3,110 2,710
11/02/2026 2,910 0.19 (6.99%) 2,090,700 6,021.81 0 0 2,720 2,910 2,530
10/02/2026 2,720 -0.2 (-6.85%) 2,960,700 8,360.21 0 0 2,920 3,120 2,720
09/02/2026 2,920 -0.09 (-2.99%) 1,793,800 5,303.35 0 0 3,010 3,220 2,800
06/02/2026 3,010 -0.11 (-3.53%) 2,218,200 6,827.2 0 0 3,120 3,330 2,910
05/02/2026 3,120 -0.07 (-2.19%) 2,837,800 8,937.62 0 0 3,190 3,410 2,970
04/02/2026 3,190 -0.11 (-3.33%) 4,698,000 15,028.9 0 0 3,300 3,530 3,070
03/02/2026 3,300 -0.1 (-2.94%) 4,611,700 15,503.42 0 0 3,400 3,630 3,170
02/02/2026 3,400 -0.16 (-4.49%) 9,261,900 33,007.43 0 0 3,560 3,800 3,320
30/01/2026 3,560 0.11 (3.19%) 5,036,900 17,914.88 0 0 3,450 3,690 3,210
29/01/2026 3,450 -0.05 (-1.43%) 5,510,500 19,116.85 0 0 3,500 3,740 3,260
28/01/2026 3,500 0.15 (4.48%) 4,926,900 16,943.99 0 0 3,350 3,580 3,120
27/01/2026 3,350 0.2 (6.35%) 6,927,600 23,001.78 0 0 3,150 3,370 2,930
26/01/2026 3,150 -0.16 (-4.83%) 7,118,900 23,014.48 0 0 3,310 3,540 3,080
23/01/2026 3,310 -0.24 (-6.76%) 7,753,700 26,845.45 0 0 3,550 3,790 3,310
22/01/2026 3,550 0.23 (6.93%) 8,898,300 30,989.35 0 0 3,320 3,550 3,090
21/01/2026 3,320 0 (0%) 20,558,600 71,007.82 0 0 3,320 3,550 3,090
20/01/2026 3,320 0.21 (6.75%) 2,366,700 7,857.44 0 0 3,110 3,320 2,900
19/01/2026 3,110 0.2 (6.87%) 7,080,800 21,574.8 0 0 2,910 3,110 2,710
16/01/2026 2,910 0.13 (4.68%) 4,782,800 13,682.45 0 0 2,780 2,970 2,590
15/01/2026 2,780 0.18 (6.92%) 6,509,900 17,739.1 0 0 2,600 2,780 2,420
14/01/2026 2,600 0.03 (1.17%) 1,893,400 4,969.39 0 0 2,570 2,740 2,400
13/01/2026 2,570 0 (0%) 1,238,600 3,209.25 0 0 2,570 2,740 2,400
12/01/2026 2,570 0.01 (0.39%) 2,265,100 5,755.24 0 0 2,560 2,730 2,390
09/01/2026 2,560 -0.06 (-2.29%) 2,038,100 5,241.71 0 0 2,620 2,800 2,440
08/01/2026 2,620 0 (0%) 591,800 1,558.74 0 0 2,620 2,800 2,440
07/01/2026 2,620 0.01 (0.38%) 1,064,000 2,792.82 0 0 2,610 2,790 2,430
06/01/2026 2,610 -0.01 (-0.38%) 807,700 2,111.67 0 0 2,620 2,800 2,440
05/01/2026 2,620 -0.04 (-1.5%) 1,087,600 2,876.13 0 0 2,660 2,840 2,480
31/12/2025 2,660 -0.07 (-2.56%) 1,325,700 3,569.85 0 0 2,730 2,920 2,540
30/12/2025 2,730 0.13 (5%) 2,533,900 6,812.43 0 0 2,600 2,780 2,420
29/12/2025 2,600 0.03 (1.17%) 859,100 2,217.31 0 0 2,570 2,740 2,400
26/12/2025 2,570 -0.04 (-1.53%) 1,764,700 4,538.22 0 0 2,610 2,790 2,430
25/12/2025 2,610 -0.02 (-0.76%) 894,100 2,342.41 0 0 2,630 2,810 2,450
24/12/2025 2,630 -0.02 (-0.75%) 1,408,600 3,692.88 0 0 2,650 2,830 2,470
23/12/2025 2,650 -0.01 (-0.38%) 1,584,300 4,234.29 0 0 2,660 2,840 2,480
22/12/2025 2,660 0.04 (1.53%) 1,300,900 3,451.37 0 0 2,620 2,800 2,440
19/12/2025 2,620 -0.06 (-2.24%) 1,739,300 4,626.46 0 0 2,680 2,860 2,500
18/12/2025 2,680 0.01 (0.37%) 630,700 1,689.47 0 0 2,670 2,850 2,490
17/12/2025 2,670 -0.04 (-1.48%) 667,600 1,797.61 0 0 2,710 2,890 2,530
16/12/2025 2,710 0.05 (1.88%) 1,724,200 4,606.18 0 0 2,660 2,840 2,480
15/12/2025 2,660 -0.09 (-3.27%) 2,497,300 6,758.66 0 0 2,750 2,940 2,560
12/12/2025 2,750 -0.17 (-5.82%) 2,976,800 8,462.18 0 0 2,920 3,120 2,720
11/12/2025 2,920 0.12 (4.29%) 3,616,000 10,436.87 0 0 2,800 2,990 2,610
10/12/2025 2,800 0.02 (0.72%) 1,928,700 5,396.76 0 0 2,780 2,970 2,590
09/12/2025 2,780 -0.05 (-1.77%) 2,045,000 5,796.01 0 0 2,830 3,020 2,640
08/12/2025 2,830 0.06 (2.17%) 3,368,700 9,525.24 0 0 2,770 2,960 2,580
05/12/2025 2,770 0.01 (0.36%) 1,221,600 3,381.44 0 0 2,760 2,950 2,570
04/12/2025 2,760 -0.01 (-0.36%) 1,213,000 3,385.66 0 0 2,770 2,960 2,580
03/12/2025 2,770 0.02 (0.73%) 1,600,300 4,422.63 0 0 2,750 2,940 2,560
02/12/2025 2,750 0 (0%) 1,727,200 4,762.42 0 0 2,750 2,940 2,560
01/12/2025 2,750 0.04 (1.48%) 1,879,900 5,218.69 0 0 2,710 2,890 2,530
28/11/2025 2,710 -0.01 (-0.37%) 956,100 2,616.05 0 0 2,720 2,910 2,530
27/11/2025 2,720 -0.03 (-1.09%) 1,098,900 2,979.83 0 0 2,750 2,940 2,560
26/11/2025 2,750 0.07 (2.61%) 1,200,300 3,249.4 0 0 2,680 2,860 2,500
25/11/2025 2,680 -0.11 (-3.94%) 2,394,500 6,546.77 0 0 2,790 2,980 2,600
24/11/2025 2,790 -0.11 (-3.79%) 2,378,400 6,723.03 0 0 2,900 3,100 2,700
21/11/2025 2,900 0.05 (1.75%) 3,086,100 8,887.52 0 0 2,850 3,040 2,660
20/11/2025 2,850 0.08 (2.89%) 6,644,300 19,493.72 0 0 2,770 2,960 2,580
19/11/2025 2,770 -0.01 (-0.36%) 1,650,600 4,560.5 0 0 2,780 2,970 2,590
18/11/2025 2,780 0.06 (2.21%) 2,574,200 7,163.15 0 0 2,720 2,910 2,530
17/11/2025 2,720 0 (0%) 1,339,000 3,693.35 0 0 2,720 2,910 2,530
14/11/2025 2,720 0.04 (1.49%) 1,422,000 3,829.25 0 0 2,680 2,860 2,500
13/11/2025 2,680 0.04 (1.52%) 889,100 2,370.09 0 0 2,640 2,820 2,460
12/11/2025 2,640 0.06 (2.33%) 1,025,700 2,694.65 0 0 2,580 2,760 2,400
11/11/2025 2,580 0.03 (1.18%) 455,500 1,181.51 0 0 2,550 2,720 2,380
10/11/2025 2,550 -0.11 (-4.14%) 820,600 2,155.93 0 0 2,660 2,840 2,480
07/11/2025 2,660 -0.07 (-2.56%) 873,400 2,327.47 0 0 2,730 2,920 2,540
06/11/2025 2,730 0.01 (0.37%) 639,200 1,724.28 0 0 2,720 2,910 2,530
05/11/2025 2,720 -0.03 (-1.09%) 959,000 2,606.04 0 0 2,750 2,940 2,560
04/11/2025 2,750 -0.06 (-2.14%) 2,770,300 7,541.85 0 0 2,810 3,000 2,620
03/11/2025 2,810 0 (0%) 3,355,500 9,636.67 0 0 2,810 3,000 2,620
31/10/2025 2,810 -0.12 (-4.1%) 2,947,600 8,397.27 0 0 2,930 3,130 2,730
30/10/2025 2,930 0.19 (6.93%) 7,587,600 22,200.66 0 0 2,740 2,930 2,550
29/10/2025 2,740 0.17 (6.61%) 1,212,800 3,323.07 0 0 2,570 2,740 2,400
28/10/2025 2,570 0.04 (1.58%) 750,200 1,897.38 0 0 2,530 2,700 2,360
27/10/2025 2,530 -0.02 (-0.78%) 756,700 1,899.85 0 0 2,550 2,720 2,380
24/10/2025 2,550 -0.08 (-3.04%) 1,241,200 3,204.84 0 0 2,630 2,810 2,450
23/10/2025 2,630 -0.01 (-0.38%) 862,000 2,298.26 0 0 2,640 2,820 2,460
22/10/2025 2,640 0.17 (6.88%) 1,472,800 3,761.46 0 0 2,470 2,640 2,300
21/10/2025 2,470 0.02 (0.82%) 1,872,800 4,652.56 0 0 2,450 2,620 2,280
20/10/2025 2,450 -0.18 (-6.84%) 1,966,300 4,989.98 0 0 2,630 2,810 2,450
17/10/2025 2,630 -0.01 (-0.38%) 1,521,500 4,025.44 0 0 2,640 2,820 2,460
16/10/2025 2,640 0.03 (1.15%) 1,009,000 2,665.52 0 0 2,610 2,790 2,430
15/10/2025 2,610 -0.08 (-2.97%) 2,318,700 6,094.78 0 0 2,690 2,870 2,510
14/10/2025 2,690 -0.07 (-2.54%) 1,591,700 4,317.94 0 0 2,760 2,950 2,570
13/10/2025 2,760 -0.04 (-1.43%) 2,496,800 6,801.58 0 0 2,800 2,990 2,610
10/10/2025 2,800 -0.01 (-0.36%) 1,897,500 5,322.44 0 0 2,810 3,000 2,620
09/10/2025 2,810 0 (0%) 1,040,900 2,930.15 0 0 2,810 3,000 2,620
08/10/2025 2,810 -0.01 (-0.35%) 1,044,700 2,961.1 0 0 2,820 3,010 2,630
07/10/2025 2,820 -0.06 (-2.08%) 1,136,000 3,231.13 0 0 2,880 3,080 2,680
06/10/2025 2,880 0.07 (2.49%) 954,600 2,729.64 0 0 2,810 3,000 2,620
03/10/2025 2,810 -0.04 (-1.4%) 1,519,800 4,281.66 0 0 2,850 3,040 2,660
02/10/2025 2,850 -0.03 (-1.04%) 1,066,800 3,073.78 0 0 2,880 3,080 2,680
01/10/2025 2,880 0.01 (0.35%) 549,400 1,584.6 0 0 2,870 3,070 2,670

Historical Data-ko - BSC

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