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
13/03/2026 19,000 -0.4 (-2.06%) 2,969 56.8 0 0 19,400 22,300 16,500
12/03/2026 19,000 -1 (-5%) 1,931 37.47 0 0 20,000 23,000 17,000
11/03/2026 20,000 0.6 (3.09%) 103 2.06 0 0 19,400 22,300 16,500
10/03/2026 19,500 1.1 (5.98%) 6,609 127.96 0 0 18,400 21,100 15,700
09/03/2026 18,000 -2.9 (-13.88%) 17,305 318.81 0 0 20,900 24,000 17,800
06/03/2026 20,800 0 (0%) 200 4.18 0 0 20,800 23,900 17,700
05/03/2026 21,200 0.9 (4.43%) 507 10.55 0 0 20,300 23,300 17,300
04/03/2026 20,300 0 (0%) 203 4.12 0 0 20,300 23,300 17,300
03/03/2026 20,200 -0.8 (-3.81%) 2,502 50.82 0 0 21,000 24,100 17,900
02/03/2026 21,500 1.1 (5.39%) 2,000 42.01 0 0 20,400 23,400 17,400
27/02/2026 21,900 0.3 (1.39%) 4,136 84.37 0 0 21,600 24,800 18,400
26/02/2026 21,900 -3.1 (-12.4%) 3,001 64.72 0 0 25,000 28,700 21,300
25/02/2026 25,000 2.7 (12.11%) 135 3.35 0 0 22,300 25,600 19,000
24/02/2026 22,700 0.2 (0.89%) 4,511 100.74 0 0 22,500 25,800 19,200
23/02/2026 21,400 -1.2 (-5.31%) 1,693 38.09 0 0 22,600 25,900 19,300
13/02/2026 23,000 2.6 (12.75%) 8,006 180.81 0 0 20,400 23,400 17,400
12/02/2026 20,400 0 (0%) 1,202 24.53 0 0 20,400 23,400 17,400
11/02/2026 20,400 0.3 (1.49%) 1,103 22.5 0 0 20,100 23,100 17,100
10/02/2026 20,100 0 (0%) 35 0.7 0 0 20,100 23,100 17,100
09/02/2026 20,400 0.4 (2%) 1,805 36.25 0 0 20,000 23,000 17,000
06/02/2026 20,000 -0.9 (-4.31%) 215 4.31 0 0 20,900 24,000 17,800
05/02/2026 20,900 0 (0%) 6 0.13 0 0 20,900 24,000 17,800
04/02/2026 21,000 0.5 (2.44%) 6,701 140.07 0 0 20,500 23,500 17,500
03/02/2026 20,500 0 (0%) 4,100 84.05 0 0 20,500 23,500 17,500
02/02/2026 20,400 0.3 (1.49%) 1,101 22.62 0 0 20,100 23,100 17,100
30/01/2026 20,500 0.1 (0.49%) 376 7.59 0 0 20,400 23,400 17,400
29/01/2026 20,400 0 (0%) 286 5.81 0 0 20,400 23,400 17,400
28/01/2026 20,400 0 (0%) 32 0.65 0 0 20,400 23,400 17,400
27/01/2026 20,400 0.6 (3.03%) 1,425 29. 0 0 19,800 22,700 16,900
26/01/2026 20,000 -0.5 (-2.44%) 4,855 96.23 0 0 20,500 23,500 17,500
23/01/2026 20,500 0.1 (0.49%) 200 4.1 0 0 20,400 23,400 17,400
22/01/2026 20,300 -0.3 (-1.46%) 2,132 43.45 0 0 20,600 23,600 17,600
21/01/2026 21,300 0.9 (4.41%) 1,602 33.07 0 0 20,400 23,400 17,400
20/01/2026 20,500 0 (0%) 2,322 47.36 0 0 20,500 23,500 17,500
19/01/2026 20,100 -0.4 (-1.95%) 3,802 77.87 0 0 20,500 23,500 17,500
16/01/2026 20,500 -0.6 (-2.84%) 301 6.17 0 0 21,100 24,200 18,000
15/01/2026 22,100 2.1 (10.5%) 3,930 82.81 0 0 20,000 23,000 17,000
14/01/2026 20,000 -0.4 (-1.96%) 1,086 21.73 0 0 20,400 23,400 17,400
13/01/2026 20,400 0 (0%) 207 4.23 0 0 20,400 23,400 17,400
12/01/2026 20,100 0 (0%) 580 11.79 0 0 20,100 23,100 17,100
09/01/2026 21,100 1.4 (7.11%) 4,904 98.7 0 0 19,700 22,600 16,800
08/01/2026 19,500 -0.5 (-2.5%) 2,300 45.2 0 0 20,000 23,000 17,000
07/01/2026 20,000 0 (0%) 901 18.02 0 0 20,000 23,000 17,000
06/01/2026 20,000 0 (0%) 1,100 22.05 0 0 20,000 23,000 17,000
05/01/2026 20,000 -0.1 (-0.5%) 903 18.08 0 0 20,100 23,100 17,100
31/12/2025 20,100 0 (0%) 1 0.02 0 0 20,100 23,100 17,100
30/12/2025 20,200 1.1 (5.76%) 1,711 34.33 0 0 19,100 21,900 16,300
29/12/2025 19,200 0.2 (1.05%) 200 3.82 0 0 19,000 21,800 16,200
26/12/2025 18,900 -1 (-5.03%) 1,669 31.75 0 0 19,900 22,800 17,000
25/12/2025 20,600 0.8 (4.04%) 200 3.98 0 0 19,800 22,700 16,900
24/12/2025 19,800 0.3 (1.54%) 100 1.98 0 0 19,500 22,400 16,600
23/12/2025 19,600 1 (5.38%) 233 4.55 0 0 18,600 21,300 15,900
22/12/2025 19,100 -0.5 (-2.55%) 600 11.18 0 0 19,600 22,500 16,700
19/12/2025 19,100 -1.5 (-7.28%) 6,060 118.86 0 0 20,600 23,600 17,600
18/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
17/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
16/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
15/12/2025 20,600 0 (0%) 100 2.06 0 0 20,600 23,600 17,600
12/12/2025 21,000 -0.1 (-0.47%) 600 12.33 0 0 21,100 24,200 18,000
11/12/2025 21,100 -0.1 (-0.47%) 500 10.55 0 0 21,200 24,300 18,100
10/12/2025 21,200 0.1 (0.47%) 200 4.24 0 0 21,100 24,200 18,000
09/12/2025 21,000 -0.3 (-1.41%) 500 10.53 0 0 21,300 24,400 18,200
08/12/2025 21,400 0.6 (2.88%) 700 14.89 0 0 20,800 23,900 17,700
05/12/2025 21,000 -0.5 (-2.33%) 600 12.45 0 0 21,500 24,700 18,300
04/12/2025 21,500 0.8 (3.86%) 200 4.29 0 0 20,700 23,800 17,600
03/12/2025 20,700 -0.9 (-4.17%) 1,105 22.92 0 0 21,600 24,800 18,400
02/12/2025 21,600 0 (0%) 2,241 48.41 0 0 21,600 24,800 18,400
01/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
28/11/2025 21,500 0.2 (0.94%) 418 9.02 0 0 21,300 24,400 18,200
27/11/2025 21,100 0.1 (0.48%) 205 4.37 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 22 0.45 0 0 21,000 24,100 17,900
25/11/2025 21,000 -0.3 (-1.41%) 506 10.63 0 0 21,300 24,400 18,200
24/11/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
21/11/2025 21,400 0.1 (0.47%) 4,700 100.16 0 0 21,300 24,400 18,200
20/11/2025 21,300 0 (0%) 100 2.13 0 0 21,300 24,400 18,200
19/11/2025 21,200 -0.2 (-0.93%) 1,600 34.12 0 0 21,400 24,600 18,200
18/11/2025 21,500 -0.1 (-0.46%) 700 14.96 0 0 21,600 24,800 18,400
17/11/2025 21,600 -1.8 (-7.69%) 200 4.32 0 0 23,400 26,900 19,900
14/11/2025 23,000 -0.7 (-2.95%) 3,900 91.36 1,617 32.66 23,700 27,200 20,200
13/11/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
12/11/2025 23,700 1.7 (7.73%) 101 2.39 0 0 22,000 25,300 18,700
11/11/2025 21,600 -3.3 (-13.25%) 2,100 46.12 0 0 24,900 28,600 21,200
10/11/2025 22,000 0 (0%) 3,300 82.14 0 0 22,000 25,300 18,700
07/11/2025 22,000 0.9 (4.27%) 100 2.2 0 0 21,100 24,200 18,000
06/11/2025 21,100 0.1 (0.48%) 600 12.66 0 0 21,000 24,100 17,900
05/11/2025 20,800 0.1 (0.48%) 1,505 31.55 0 0 20,700 23,800 17,600
04/11/2025 20,200 -0.8 (-3.81%) 301 6.24 0 0 21,000 24,100 17,900
03/11/2025 21,000 0 (0%) 1,000 21 0 0 21,000 24,100 17,900
31/10/2025 21,000 -0.1 (-0.47%) 1,231 25.84 0 0 21,100 24,200 18,000
30/10/2025 21,100 -0.1 (-0.47%) 2,200 46.43 0 0 21,200 24,300 18,100
29/10/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
28/10/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
27/10/2025 21,200 1 (4.95%) 200 4.24 0 0 20,200 23,200 17,200
24/10/2025 20,300 0.1 (0.5%) 1,129 22.86 0 0 20,200 23,200 17,200
23/10/2025 20,200 -0.5 (-2.42%) 200 4.09 0 0 20,700 23,800 17,600
22/10/2025 20,700 0 (0%) 3,100 64.17 0 0 20,700 23,800 17,600
21/10/2025 21,500 -0.4 (-1.83%) 3,162 65.33 0 0 21,900 25,100 18,700
20/10/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
17/10/2025 22,000 0.3 (1.38%) 1,600 35.09 0 0 21,700 24,900 18,500
16/10/2025 22,500 -0.2 (-0.88%) 500 10.85 0 0 22,700 26,100 19,300
15/10/2025 22,600 0.6 (2.73%) 1,500 34 0 0 22,000 25,300 18,700
14/10/2025 22,000 0 (0%) 2,300 50.6 0 0 22,000 25,300 18,700
13/10/2025 22,000 -0.1 (-0.45%) 8,600 189.06 0 0 22,100 25,400 18,800
10/10/2025 22,000 -0.5 (-2.22%) 2,100 46.4 0 0 22,500 25,800 19,200
09/10/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
08/10/2025 22,400 -0.2 (-0.88%) 700 15.74 0 0 22,600 25,900 19,300
07/10/2025 22,600 -0.2 (-0.88%) 500 11.3 0 0 22,800 26,200 19,400
06/10/2025 22,800 0.2 (0.88%) 200 4.56 0 0 22,600 25,900 19,300
03/10/2025 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
02/10/2025 22,700 0.5 (2.25%) 1,600 36.12 0 0 22,200 25,500 18,900
01/10/2025 22,200 0 (0%) 1,700 37.81 0 0 22,200 25,500 18,900
30/09/2025 22,100 -0.7 (-3.07%) 3,921 87.04 0 0 22,800 26,200 19,400
29/09/2025 22,800 0 (0%) 901 20.54 0 0 22,800 26,200 19,400
26/09/2025 22,800 -0.1 (-0.44%) 600 13.68 0 0 22,900 26,300 19,500
25/09/2025 22,900 0.2 (0.88%) 200 4.58 0 0 22,700 26,100 19,300
24/09/2025 22,700 -0.5 (-2.16%) 1,110 25.23 0 0 23,200 26,600 19,800
23/09/2025 23,600 -0.1 (-0.42%) 1,502 34.79 0 0 23,700 27,200 20,200
22/09/2025 23,700 -0.1 (-0.42%) 300 7.1 0 0 23,800 27,300 20,300
19/09/2025 23,800 0 (0%) 300 7.14 0 0 23,800 27,300 20,300
18/09/2025 23,800 0 (0%) 7 0.17 0 0 23,800 27,300 20,300
17/09/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
16/09/2025 23,800 -0.2 (-0.83%) 200 4.76 0 0 24,000 27,600 20,400
15/09/2025 24,000 0.7 (3.%) 2,416 57.99 0 0 23,300 26,700 19,900

Historical Data-ko - BSC

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