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
09/04/2026 33,900 1.5 (4.63%) 100 3.39 0 0 32,400 37,200 27,600
08/04/2026 34,500 -0.4 (-1.15%) 200 6.47 0 0 34,900 40,100 29,700
07/04/2026 34,900 1.9 (5.76%) 100 3.49 0 0 33,000 37,900 28,100
06/04/2026 33,000 0 (0%) 0 0 4,600 129.26 33,000 37,900 28,100
03/04/2026 33,000 -0.2 (-0.6%) 100 3.3 0 0 33,200 38,100 28,300
02/04/2026 33,200 0.4 (1.22%) 100 3.32 0 0 32,800 37,700 27,900
01/04/2026 32,300 0.3 (0.94%) 600 19.67 0 0 32,000 36,800 27,200
31/03/2026 32,900 0.4 (1.23%) 9,600 306.89 0 0 32,500 37,300 27,700
30/03/2026 33,200 1.2 (3.75%) 4,600 149.71 0 0 32,000 36,800 27,200
27/03/2026 32,000 0.4 (1.27%) 8,500 272.36 0 0 31,600 36,300 26,900
26/03/2026 31,900 0 (0%) 3,600 113.65 0 0 31,900 36,600 27,200
25/03/2026 31,800 0 (0%) 2,000 63.78 0 0 31,800 36,500 27,100
24/03/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
23/03/2026 31,800 1 (3.25%) 500 15.9 0 0 30,800 35,400 26,200
20/03/2026 31,800 1.2 (3.92%) 2,800 86.14 2,200 57.42 30,600 35,100 26,100
19/03/2026 31,800 -0.1 (-0.31%) 5,500 168.44 0 0 31,900 36,600 27,200
18/03/2026 31,900 1.5 (4.93%) 107 3.41 0 0 30,400 34,900 25,900
17/03/2026 31,000 0.2 (0.65%) 1,600 48.69 0 0 30,800 35,400 26,200
16/03/2026 30,800 0 (0%) 900 27.69 5,700 149.34 30,800 35,400 26,200
13/03/2026 31,600 1.1 (3.61%) 3,201 98.63 5,000 130 30,500 35,000 26,000
12/03/2026 30,500 0.1 (0.33%) 800 24.37 0 0 30,400 34,900 25,900
11/03/2026 30,400 -0.1 (-0.33%) 5,000 152.24 0 0 30,500 35,000 26,000
10/03/2026 30,200 1.2 (4.14%) 600 18.28 0 0 29,000 33,300 24,700
09/03/2026 30,500 0.5 (1.67%) 10,350 299.9 0 0 30,000 34,500 25,500
06/03/2026 30,500 0.6 (2.01%) 5,500 165.21 5,000 127.5 29,900 34,300 25,500
05/03/2026 30,400 0.7 (2.36%) 5,700 170.24 0 0 29,700 34,100 25,300
04/03/2026 30,100 0 (0%) 5,900 175.25 0 0 30,100 34,600 25,600
03/03/2026 30,100 -0.7 (-2.27%) 5,500 165.61 0 0 30,800 35,400 26,200
02/03/2026 30,200 0.2 (0.67%) 8,300 255.29 0 0 30,000 34,500 25,500
27/02/2026 29,600 -0.8 (-2.63%) 28,900 867.41 0 0 30,400 34,900 25,900
26/02/2026 30,300 -0.2 (-0.66%) 12,701 385.58 0 0 30,500 35,000 26,000
25/02/2026 31,300 0.4 (1.29%) 8,900 271.12 0 0 30,900 35,500 26,300
24/02/2026 30,800 -0.6 (-1.91%) 3,706 114.37 0 0 31,400 36,100 26,700
23/02/2026 31,400 -0.1 (-0.32%) 8,700 273.06 0 0 31,500 36,200 26,800
13/02/2026 31,500 -0.1 (-0.32%) 1,800 56.7 0 0 31,600 36,300 26,900
12/02/2026 31,600 0.5 (1.61%) 100 3.16 2,000 53 31,100 35,700 26,500
11/02/2026 31,000 -0.1 (-0.32%) 1,100 34.2 2,000 53 31,100 35,700 26,500
10/02/2026 31,000 -0.6 (-1.9%) 10,600 329.49 0 0 31,600 36,300 26,900
09/02/2026 31,600 -0.4 (-1.25%) 1,013 32.02 5,000 136 32,000 36,800 27,200
06/02/2026 32,000 0.8 (2.56%) 100 3.2 5,000 133 31,200 35,800 26,600
05/02/2026 31,000 -0.2 (-0.64%) 1,800 56.09 0 0 31,200 35,800 26,600
04/02/2026 31,200 0 (0%) 8,700 271.34 0 0 31,200 35,800 26,600
03/02/2026 31,200 0 (0%) 5,000 156.12 0 0 31,200 35,800 26,600
02/02/2026 32,000 -0.1 (-0.31%) 7,900 246.75 0 0 32,100 36,900 27,300
30/01/2026 32,000 -0.1 (-0.31%) 3,400 109.22 0 0 32,100 36,900 27,300
29/01/2026 32,000 -0.2 (-0.62%) 3,000 96.24 0 0 32,200 37,000 27,400
28/01/2026 32,000 -0.9 (-2.74%) 3,900 125.73 0 0 32,900 37,800 28,000
27/01/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
26/01/2026 33,300 -0.6 (-1.77%) 1,500 49.32 0 0 33,900 38,900 28,900
23/01/2026 33,400 -0.6 (-1.76%) 5,400 182.92 0 0 34,000 39,100 28,900
22/01/2026 34,000 -0.6 (-1.73%) 24,100 820.31 0 0 34,600 39,700 29,500
21/01/2026 35,000 0 (0%) 910 31.53 0 0 35,000 40,200 29,800
20/01/2026 35,200 0 (0%) 7,100 248.76 0 0 35,200 40,400 30,000
19/01/2026 35,400 0.1 (0.28%) 400 14.07 0 0 35,300 40,500 30,100
16/01/2026 35,500 0.6 (1.72%) 1,810 63.95 0 0 34,900 40,100 29,700
15/01/2026 35,000 0.5 (1.45%) 2,100 73.38 0 0 34,500 39,600 29,400
14/01/2026 34,500 0 (0%) 26 0.87 0 0 34,500 39,600 29,400
13/01/2026 34,500 0 (0%) 409 14.11 0 0 34,500 39,600 29,400
12/01/2026 34,500 0.5 (1.47%) 200 6.9 0 0 34,000 39,100 28,900
09/01/2026 34,800 0.1 (0.29%) 2,600 88.34 0 0 34,700 39,900 29,500
08/01/2026 34,700 0 (0%) 1,300 45.13 0 0 34,700 39,900 29,500
07/01/2026 34,700 1.2 (3.58%) 100 3.47 0 0 33,500 38,500 28,500
06/01/2026 34,700 -0.1 (-0.29%) 1,100 36.87 0 0 34,800 40,000 29,600
05/01/2026 34,800 0.1 (0.29%) 100 3.48 0 0 34,700 39,900 29,500
31/12/2025 34,500 -0.5 (-1.43%) 1,000 34.69 0 0 35,000 40,200 29,800
30/12/2025 35,000 0 (0%) 500 17.5 0 0 35,000 40,200 29,800
29/12/2025 35,000 -0.2 (-0.57%) 3,100 108.51 0 0 35,200 40,400 30,000
26/12/2025 35,200 -0.1 (-0.28%) 400 14.08 0 0 35,300 40,500 30,100
25/12/2025 35,300 0.2 (0.57%) 800 28.21 0 0 35,100 40,300 29,900
24/12/2025 35,100 0 (0%) 1,400 49.08 0 0 35,100 40,300 29,900
23/12/2025 35,200 -0.9 (-2.49%) 2,200 77.3 0 0 36,100 41,500 30,700
22/12/2025 36,100 -0.1 (-0.28%) 201 7.26 0 0 36,200 41,600 30,800
19/12/2025 36,200 0 (0%) 200 7.24 0 0 36,200 41,600 30,800
18/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
17/12/2025 36,200 0 (0%) 1,300 47.03 0 0 36,200 41,600 30,800
16/12/2025 36,100 -0.5 (-1.37%) 300 10.87 0 0 36,600 42,000 31,200
15/12/2025 36,600 0 (0%) 54 1.95 0 0 36,600 42,000 31,200
12/12/2025 36,700 0.7 (1.94%) 300 10.98 0 0 36,000 41,400 30,600
11/12/2025 36,000 -0.8 (-2.17%) 1,000 36.01 0 0 36,800 42,300 31,300
10/12/2025 36,800 0.7 (1.94%) 101 3.72 0 0 36,100 41,500 30,700
09/12/2025 36,100 0 (0%) 100 3.61 0 0 36,100 41,500 30,700
08/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
05/12/2025 36,900 0 (0%) 1,101 39.73 0 0 36,900 42,400 31,400
04/12/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
03/12/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
02/12/2025 36,900 0 (0%) 101 3.73 0 0 36,900 42,400 31,400
01/12/2025 36,900 0 (0%) 1 0.04 0 0 36,900 42,400 31,400
28/11/2025 36,900 0.7 (1.93%) 100 3.69 0 0 36,200 41,600 30,800
27/11/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
26/11/2025 36,900 0 (0%) 600 21.69 0 0 36,900 42,400 31,400
25/11/2025 36,900 0 (0%) 100 3.69 0 0 36,900 42,400 31,400
24/11/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
21/11/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
20/11/2025 36,900 0.7 (1.93%) 100 3.69 0 0 36,200 41,600 30,800
19/11/2025 36,200 0 (0%) 400 14.48 0 0 36,200 41,600 30,800
18/11/2025 36,100 0 (0%) 1,401 50.74 0 0 36,100 41,500 30,700
17/11/2025 37,100 0 (0%) 300 10.84 0 0 37,100 42,600 31,600
14/11/2025 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
13/11/2025 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
12/11/2025 37,100 0.6 (1.64%) 100 3.71 0 0 36,500 41,900 31,100
11/11/2025 36,400 -0.6 (-1.62%) 500 18.23 0 0 37,000 42,500 31,500
10/11/2025 37,000 0 (0%) 200 7.4 0 0 37,000 42,500 31,500
07/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
06/11/2025 37,000 -2.9 (-7.27%) 102 3.77 0 0 39,900 45,800 34,000
05/11/2025 39,900 3.6 (9.92%) 100 3.99 0 0 36,300 41,700 30,900
04/11/2025 37,000 -0.4 (-1.07%) 1,901 68.93 0 0 37,400 43,000 31,800
03/11/2025 37,400 0.2 (0.54%) 100 3.74 0 0 37,200 42,700 31,700
31/10/2025 37,200 0 (0%) 2 0.07 0 0 37,200 42,700 31,700
30/10/2025 37,200 0 (0%) 1 0.04 0 0 37,200 42,700 31,700
29/10/2025 37,200 0.7 (1.92%) 101 3.76 0 0 36,500 41,900 31,100
28/10/2025 36,900 0.2 (0.54%) 4,100 149.59 0 0 36,700 42,200 31,200
27/10/2025 37,100 0.5 (1.37%) 400 14.66 0 0 36,600 42,000 31,200
24/10/2025 36,900 -0.3 (-0.81%) 401 14.68 0 0 37,200 42,700 31,700
23/10/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
22/10/2025 37,300 0.9 (2.47%) 300 11.16 0 0 36,400 41,800 31,000
21/10/2025 36,300 -0.2 (-0.55%) 2,500 91.03 0 0 36,500 41,900 31,100
20/10/2025 36,400 -1.5 (-3.96%) 2,000 73.01 0 0 37,900 43,500 32,300
17/10/2025 37,900 1.3 (3.55%) 100 3.79 0 0 36,600 42,000 31,200
16/10/2025 36,500 0 (0%) 700 25.62 0 0 36,500 41,900 31,100
15/10/2025 36,500 -0.1 (-0.27%) 100 3.65 0 0 36,600 42,000 31,200
14/10/2025 36,500 -0.2 (-0.54%) 800 29.24 0 0 36,700 42,200 31,200
13/10/2025 36,600 -0.7 (-1.88%) 1,600 58.71 0 0 37,300 42,800 31,800
10/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
09/10/2025 37,300 0.6 (1.63%) 100 3.73 0 0 36,700 42,200 31,200

Historical Data-ko - BSC

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