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
06/03/2026 2,680 -0.17 (-5.96%) 1,095,900 3,007.06 0 0 2,850 3,040 2,660
05/03/2026 2,850 -0.07 (-2.4%) 660,800 1,929.47 0 0 2,920 3,120 2,720
04/03/2026 2,920 0.03 (1.04%) 1,384,700 3,944.31 0 0 2,890 3,090 2,690
03/03/2026 2,890 -0.19 (-6.17%) 1,444,900 4,235.28 0 0 3,080 3,290 2,870
02/03/2026 3,080 -0.23 (-6.95%) 2,658,500 8,234.53 0 0 3,310 3,540 3,080
27/02/2026 3,310 0.02 (0.61%) 1,837,200 6,176.38 0 0 3,290 3,520 3,060
26/02/2026 3,290 0.21 (6.82%) 3,748,800 12,270.8 0 0 3,080 3,290 2,870
25/02/2026 3,080 0.2 (6.94%) 2,087,300 6,407.49 0 0 2,880 3,080 2,680
24/02/2026 2,880 0.18 (6.67%) 1,148,700 3,223.15 0 0 2,700 2,880 2,520
23/02/2026 2,700 0.03 (1.12%) 725,400 1,978.97 0 0 2,670 2,850 2,490
16/02/2026 2,670 0 (0%) 0 0 0 0 2,670 0 0
13/02/2026 2,670 -0.04 (-1.48%) 432,000 1,163.2 0 0 2,710 2,890 2,530
12/02/2026 2,710 0.05 (1.88%) 417,500 1,144.27 0 0 2,660 2,840 2,480
11/02/2026 2,660 -0.09 (-3.27%) 987,900 2,602.72 0 0 2,750 2,940 2,560
10/02/2026 2,750 -0.2 (-6.78%) 1,211,600 3,405.88 0 0 2,950 3,150 2,750
09/02/2026 2,950 0.01 (0.34%) 1,048,300 3,128.01 0 0 2,940 3,140 2,740
06/02/2026 2,940 0.09 (3.16%) 2,583,600 7,645.05 0 0 2,850 3,040 2,660
05/02/2026 2,850 0.18 (6.74%) 2,026,900 5,578.98 0 0 2,670 2,850 2,490
04/02/2026 2,670 -0.17 (-5.99%) 1,337,900 3,647.89 0 0 2,840 3,030 2,650
03/02/2026 2,840 0 (0%) 2,083,000 6,093.29 0 0 2,840 3,030 2,650
02/02/2026 2,840 0.18 (6.77%) 4,883,800 13,665.22 0 0 2,660 2,840 2,480
30/01/2026 2,660 0.17 (6.83%) 915,500 2,435.23 0 0 2,490 2,660 2,320
29/01/2026 2,490 0.16 (6.87%) 403,500 1,004.72 0 0 2,330 2,490 2,170
28/01/2026 2,330 0.15 (6.88%) 572,800 1,334.62 0 0 2,180 2,330 2,030
27/01/2026 2,180 0.03 (1.4%) 500,400 1,119.13 0 0 2,150 2,300 2,000
26/01/2026 2,150 0.02 (0.94%) 477,800 1,022.53 0 0 2,130 2,270 1,990
23/01/2026 2,130 -0.15 (-6.58%) 476,800 1,052.02 0 0 2,280 2,430 2,130
22/01/2026 2,280 0.02 (0.88%) 414,200 939.46 0 0 2,260 2,410 2,110
21/01/2026 2,260 -0.01 (-0.44%) 704,100 1,624.94 0 0 2,270 2,420 2,120
20/01/2026 2,270 0.14 (6.57%) 1,503,200 3,345.87 0 0 2,130 2,270 1,990
19/01/2026 2,130 0.01 (0.47%) 537,000 1,136.85 0 0 2,120 2,260 1,980
16/01/2026 2,120 -0.02 (-0.93%) 294,600 627.86 0 0 2,140 2,280 2,000
15/01/2026 2,140 0.03 (1.42%) 222,800 474.49 0 0 2,110 2,250 1,970
14/01/2026 2,110 -0.05 (-2.31%) 645,000 1,372.84 0 0 2,160 2,310 2,010
13/01/2026 2,160 0.02 (0.93%) 244,500 525.81 0 0 2,140 2,280 2,000
12/01/2026 2,140 0.02 (0.94%) 282,200 601.31 0 0 2,120 2,260 1,980
09/01/2026 2,120 -0.06 (-2.75%) 405,800 872.15 0 0 2,180 2,330 2,030
08/01/2026 2,180 -0.08 (-3.54%) 331,500 733.54 0 0 2,260 2,410 2,110
07/01/2026 2,260 0.1 (4.63%) 370,900 811.66 0 0 2,160 2,310 2,010
06/01/2026 2,160 -0.05 (-2.26%) 610,800 1,324.29 0 0 2,210 2,360 2,060
05/01/2026 2,210 -0.01 (-0.45%) 324,000 720.66 0 0 2,220 2,370 2,070
31/12/2025 2,220 -0.06 (-2.63%) 295,900 665.02 0 0 2,280 2,430 2,130
30/12/2025 2,280 -0.01 (-0.44%) 612,900 1,371.72 0 0 2,290 2,450 2,130
29/12/2025 2,290 -0.01 (-0.43%) 487,000 1,112.67 0 0 2,300 2,460 2,140
26/12/2025 2,300 -0.05 (-2.13%) 450,800 1,038.76 0 0 2,350 2,510 2,190
25/12/2025 2,350 -0.04 (-1.67%) 358,700 856.37 0 0 2,390 2,550 2,230
24/12/2025 2,390 -0.01 (-0.42%) 276,600 656.57 0 0 2,400 2,560 2,240
23/12/2025 2,400 0 (0%) 404,600 971.13 0 0 2,400 2,560 2,240
22/12/2025 2,400 0 (0%) 297,400 715.42 0 0 2,400 2,560 2,240
19/12/2025 2,400 -0.02 (-0.83%) 252,500 607.19 0 0 2,420 2,580 2,260
18/12/2025 2,420 0 (0%) 345,400 837.58 0 0 2,420 2,580 2,260
17/12/2025 2,420 -0.01 (-0.41%) 256,300 617.6 0 0 2,430 2,600 2,260
16/12/2025 2,430 0.02 (0.83%) 747,600 1,812.72 0 0 2,410 2,570 2,250
15/12/2025 2,410 0.01 (0.42%) 669,900 1,619.93 0 0 2,400 2,560 2,240
12/12/2025 2,400 -0.16 (-6.25%) 915,800 2,289.44 0 0 2,560 2,730 2,390
11/12/2025 2,560 0.16 (6.67%) 1,126,000 2,829.09 0 0 2,400 2,560 2,240
10/12/2025 2,400 -0.11 (-4.38%) 782,900 1,889.8 0 0 2,510 2,680 2,340
09/12/2025 2,510 0.03 (1.21%) 1,051,200 2,622.96 0 0 2,480 2,650 2,310
08/12/2025 2,480 0.16 (6.9%) 1,104,800 2,704.85 0 0 2,320 2,480 2,160
05/12/2025 2,320 -0.02 (-0.85%) 325,500 756.66 0 0 2,340 2,500 2,180
04/12/2025 2,340 -0.01 (-0.43%) 281,400 655.9 0 0 2,350 2,510 2,190
03/12/2025 2,350 0.02 (0.86%) 375,900 878. 0 0 2,330 2,490 2,170
02/12/2025 2,330 0.02 (0.87%) 405,200 931.36 0 0 2,310 2,470 2,150
01/12/2025 2,310 -0.03 (-1.28%) 191,700 445.44 0 0 2,340 2,500 2,180
28/11/2025 2,340 0.01 (0.43%) 228,800 531.4 0 0 2,330 2,490 2,170
27/11/2025 2,330 -0.01 (-0.43%) 139,100 324.25 0 0 2,340 2,500 2,180
26/11/2025 2,340 0.04 (1.74%) 299,800 702. 0 0 2,300 2,460 2,140
25/11/2025 2,300 -0.01 (-0.43%) 195,400 451.85 0 0 2,310 2,470 2,150
24/11/2025 2,310 0 (0%) 397,300 933.28 0 0 2,310 2,470 2,150
21/11/2025 2,310 -0.04 (-1.7%) 483,900 1,142.24 0 0 2,350 2,510 2,190
20/11/2025 2,350 0 (0%) 205,300 487.29 0 0 2,350 2,510 2,190
19/11/2025 2,350 -0.03 (-1.26%) 515,200 1,229.11 0 0 2,380 2,540 2,220
18/11/2025 2,380 -0.01 (-0.42%) 483,400 1,156.49 0 0 2,390 2,550 2,230
17/11/2025 2,390 -0.02 (-0.83%) 457,900 1,099.77 0 0 2,410 2,570 2,250
14/11/2025 2,410 -0.06 (-2.43%) 199,800 483.37 0 0 2,470 2,640 2,300
13/11/2025 2,470 0.07 (2.92%) 385,500 926.7 0 0 2,400 2,560 2,240
12/11/2025 2,400 0.05 (2.13%) 471,500 1,129.49 0 0 2,350 2,510 2,190
11/11/2025 2,350 0.09 (3.98%) 351,900 812.93 0 0 2,260 2,410 2,110
10/11/2025 2,260 0.03 (1.35%) 337,900 765.45 0 0 2,230 2,380 2,080
07/11/2025 2,230 -0.08 (-3.46%) 332,500 741.51 0 0 2,310 2,470 2,150
06/11/2025 2,310 0.01 (0.43%) 154,000 355.39 0 0 2,300 2,460 2,140
05/11/2025 2,300 -0.07 (-2.95%) 221,600 515.72 0 0 2,370 2,530 2,210
04/11/2025 2,370 0.06 (2.6%) 653,500 1,474.44 0 0 2,310 2,470 2,150
03/11/2025 2,310 -0.17 (-6.85%) 638,300 1,507.59 0 0 2,480 2,650 2,310
31/10/2025 2,480 0 (0%) 956,700 2,385.25 0 0 2,480 2,650 2,310
30/10/2025 2,480 0.16 (6.9%) 1,465,100 3,624.24 0 0 2,320 2,480 2,160
29/10/2025 2,320 0.15 (6.91%) 1,003,300 2,279.7 0 0 2,170 2,320 2,020
28/10/2025 2,170 0.07 (3.33%) 511,000 1,102.03 0 0 2,100 2,240 1,960
27/10/2025 2,100 0.05 (2.44%) 346,400 719.52 0 0 2,050 2,190 1,910
24/10/2025 2,050 -0.03 (-1.44%) 188,200 387.09 0 0 2,080 2,220 1,940
23/10/2025 2,080 -0.01 (-0.48%) 441,600 927.35 0 0 2,090 2,230 1,950
22/10/2025 2,090 0.01 (0.48%) 554,400 1,127.12 0 0 2,080 2,220 1,940
21/10/2025 2,080 -0.04 (-1.89%) 757,900 1,585.28 0 0 2,120 2,260 1,980
20/10/2025 2,120 -0.1 (-4.5%) 435,500 950.36 0 0 2,220 2,370 2,070
17/10/2025 2,220 0.02 (0.91%) 515,500 1,149.53 0 0 2,200 2,350 2,050
16/10/2025 2,200 0.03 (1.38%) 447,800 976.54 0 0 2,170 2,320 2,020
15/10/2025 2,170 -0.07 (-3.13%) 357,800 784.41 0 0 2,240 2,390 2,090
14/10/2025 2,240 -0.04 (-1.75%) 866,600 1,954.18 0 0 2,280 2,430 2,130
13/10/2025 2,280 0.11 (5.07%) 991,200 2,217.98 0 0 2,170 2,320 2,020
10/10/2025 2,170 -0.01 (-0.46%) 652,800 1,419.4 0 0 2,180 2,330 2,030
09/10/2025 2,180 -0.1 (-4.39%) 1,670,900 3,635.63 0 0 2,280 2,430 2,130
08/10/2025 2,280 -0.08 (-3.39%) 736,700 1,701.53 0 0 2,360 2,520 2,200
07/10/2025 2,360 -0.05 (-2.07%) 333,200 797.34 0 0 2,410 2,570 2,250
06/10/2025 2,410 0 (0%) 518,100 1,256.42 0 0 2,410 2,570 2,250
03/10/2025 2,410 -0.01 (-0.41%) 811,000 1,940.91 0 0 2,420 2,580 2,260
02/10/2025 2,420 -0.18 (-6.92%) 1,331,400 3,301.19 0 0 2,600 2,780 2,420
01/10/2025 2,600 0 (0%) 605,100 1,587.5 0 0 2,600 2,780 2,420
30/09/2025 2,600 -0.19 (-6.81%) 1,102,400 2,915.21 0 0 2,790 2,980 2,600
29/09/2025 2,790 -0.03 (-1.06%) 535,500 1,505.71 0 0 2,820 3,010 2,630
26/09/2025 2,820 -0.07 (-2.42%) 380,600 1,085.68 0 0 2,890 3,090 2,690
25/09/2025 2,890 0.01 (0.35%) 823,800 2,398.56 0 0 2,880 3,080 2,680
24/09/2025 2,880 -0.01 (-0.35%) 468,500 1,343.25 0 0 2,890 3,090 2,690
23/09/2025 2,890 -0.03 (-1.03%) 311,600 913.55 0 0 2,920 3,120 2,720
22/09/2025 2,920 -0.04 (-1.35%) 565,900 1,659.03 0 0 2,960 3,160 2,760
19/09/2025 2,960 -0.04 (-1.33%) 620,000 1,841.99 0 0 3,000 3,210 2,790
18/09/2025 3,000 0.01 (0.33%) 560,900 1,685.51 0 0 2,990 3,190 2,790
17/09/2025 2,990 0.06 (2.05%) 871,600 2,594.21 0 0 2,930 3,130 2,730
16/09/2025 2,930 -0.1 (-3.3%) 1,599,300 4,759.63 0 0 3,030 3,240 2,820
15/09/2025 3,030 0.08 (2.71%) 1,733,000 5,324.62 0 0 2,950 3,150 2,750
12/09/2025 2,950 0.19 (6.88%) 2,324,000 6,511.26 0 0 2,760 2,950 2,570
11/09/2025 2,760 -0.2 (-6.76%) 3,239,500 8,966.05 0 0 2,960 3,160 2,760
10/09/2025 2,960 -0.22 (-6.92%) 2,823,200 8,477.78 0 0 3,180 3,400 2,960
09/09/2025 3,180 0 (0%) 524,000 1,653.15 0 0 3,180 3,400 2,960
08/09/2025 3,180 -0.16 (-4.79%) 1,131,200 3,649.82 0 0 3,340 3,570 3,110

Historical Data-ko - BSC

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