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
10/03/2026 5,800 0.3 (5.45%) 2,842,000 16,521.52 9,600,000 57,600 5,500 6,300 4,700
09/03/2026 5,400 -0.8 (-12.9%) 7,840,041 43,378.68 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.2 (-3.13%) 4,291,100 26,576.15 16,700,000 117,610 6,400 7,300 5,500
05/03/2026 6,300 0.1 (1.61%) 5,082,209 32,403.53 0 0 6,200 7,100 5,300
04/03/2026 6,300 0 (0%) 3,320,248 20,657.08 24,800,000 176,080 6,300 7,200 5,400
03/03/2026 6,400 0.1 (1.59%) 3,538,862 22,143.94 106,983 770.28 6,300 7,200 5,400
02/03/2026 6,200 -0.3 (-4.62%) 8,032,091 50,593.55 0 0 6,500 7,400 5,600
27/02/2026 6,400 -0.4 (-5.88%) 4,465,036 29,029.85 32,000,000 243,200 6,800 7,800 5,800
26/02/2026 6,700 0 (0%) 6,783,575 46,275.82 0 0 6,700 7,700 5,700
25/02/2026 6,800 0.4 (6.25%) 8,864,839 58,978.34 32,785,083 181,538.54 6,400 7,300 5,500
24/02/2026 6,400 0 (0%) 1,145,360 7,355.2 0 0 6,400 7,300 5,500
23/02/2026 6,500 0.1 (1.56%) 1,572,054 10,103.29 0 0 6,400 7,300 5,500
16/02/2026 6,400 0 (0%) 0 0 0 0 6,400 0 0
13/02/2026 6,400 0 (0%) 1,928,874 12,429.8 0 0 6,400 7,300 5,500
12/02/2026 6,400 0.1 (1.59%) 1,562,621 10,033.26 0 0 6,300 7,200 5,400
11/02/2026 6,500 0.2 (3.17%) 2,648,215 16,743.37 0 0 6,300 7,200 5,400
10/02/2026 6,200 -0.1 (-1.59%) 2,785,656 17,658.11 0 0 6,300 7,200 5,400
09/02/2026 6,400 0 (0%) 1,438,952 9,109.67 0 0 6,400 7,300 5,500
06/02/2026 6,300 -0.2 (-3.08%) 4,021,927 25,735.81 0 0 6,500 7,400 5,600
05/02/2026 6,500 0 (0%) 4,080,085 26,635.32 0 0 6,500 7,400 5,600
04/02/2026 6,400 -0.2 (-3.03%) 3,161,451 20,492.49 0 0 6,600 7,500 5,700
03/02/2026 6,500 0 (0%) 3,348,600 22,201.71 0 0 6,500 7,400 5,600
02/02/2026 6,500 -0.2 (-2.99%) 3,465,653 22,591.61 0 0 6,700 7,700 5,700
30/01/2026 6,800 0 (0%) 3,166,358 21,241. 0 0 6,800 7,800 5,800
29/01/2026 6,800 -0.3 (-4.23%) 2,283,318 15,633.46 0 0 7,100 8,100 6,100
28/01/2026 6,900 0.3 (4.55%) 18,999,790 135,358.63 0 0 6,600 7,500 5,700
27/01/2026 6,700 0.3 (4.69%) 6,145,317 40,683.83 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 4,273,713 27,290.21 2,184,000 15,943.2 6,400 7,300 5,500
23/01/2026 6,400 -0.2 (-3.03%) 3,861,714 24,896.24 20,000 148 6,600 7,500 5,700
22/01/2026 6,500 0 (0%) 5,215,239 34,274.68 0 0 6,500 7,400 5,600
21/01/2026 6,500 -0.3 (-4.41%) 7,022,904 45,696.8 0 0 6,800 7,800 5,800
20/01/2026 6,600 -0.6 (-8.33%) 10,893,788 73,659.03 20,000 156 7,200 8,200 6,200
19/01/2026 7,000 -0.2 (-2.78%) 12,616,010 91,201.91 20,000 158 7,200 8,200 6,200
16/01/2026 7,200 0.7 (10.77%) 28,815,944 207,066.7 6,000,000 39,000 6,500 7,400 5,600
15/01/2026 6,600 0.2 (3.13%) 5,479,207 35,364.81 24,375,000 158,437.5 6,400 7,300 5,500
14/01/2026 6,400 0 (0%) 3,240,356 20,639.15 21,000,000 136,500 6,400 7,300 5,500
13/01/2026 6,400 0.2 (3.23%) 5,529,727 35,599.79 20,000,000 130,000 6,200 7,100 5,300
12/01/2026 6,400 0.2 (3.23%) 5,240,211 32,642.15 20,000,000 130,000 6,200 7,100 5,300
09/01/2026 6,100 -0.1 (-1.61%) 5,094,475 31,418.56 0 0 6,200 7,100 5,300
08/01/2026 6,200 -0.2 (-3.13%) 3,875,637 24,008.41 0 0 6,400 7,300 5,500
07/01/2026 6,300 -0.1 (-1.56%) 4,092,156 26,076.17 0 0 6,400 7,300 5,500
06/01/2026 6,400 0.1 (1.59%) 6,347,555 40,859.51 0 0 6,300 7,200 5,400
05/01/2026 6,400 0.4 (6.67%) 10,637,986 67,320.56 0 0 6,000 6,900 5,100
31/12/2025 6,000 0 (0%) 1,972,848 11,836.91 0 0 6,000 6,900 5,100
30/12/2025 6,000 -0.2 (-3.23%) 3,310,179 19,873.63 0 0 6,200 7,100 5,300
29/12/2025 6,200 -0.1 (-1.59%) 2,208,728 13,638.99 5,170,000 29,986 6,300 7,200 5,400
26/12/2025 6,200 0.3 (5.08%) 13,309,072 83,903.28 1,024,000 6,041.6 5,900 6,700 5,100
25/12/2025 6,000 0.2 (3.45%) 2,445,832 14,353.91 0 0 5,800 6,600 5,000
24/12/2025 5,800 0 (0%) 1,181,031 6,853.76 0 0 5,800 6,600 5,000
23/12/2025 5,900 0.1 (1.72%) 596,124 3,474.95 1,000,000 6,000 5,800 6,600 5,000
22/12/2025 5,800 0 (0%) 1,148,900 6,713.24 1,204,000 6,983.2 5,800 6,600 5,000
19/12/2025 5,700 -0.1 (-1.72%) 924,228 5,339.23 0 0 5,800 6,600 5,000
18/12/2025 5,700 -0.1 (-1.72%) 745,207 4,317.05 0 0 5,800 6,600 5,000
17/12/2025 5,800 0.1 (1.75%) 768,484 4,433.55 0 0 5,700 6,500 4,900
16/12/2025 5,800 0 (0%) 1,516,318 8,695.32 0 0 5,800 6,600 5,000
15/12/2025 5,800 -0.1 (-1.69%) 1,313,008 7,614.82 27,972,000 164,634.8 5,900 6,700 5,100
12/12/2025 5,800 -0.1 (-1.69%) 3,421,667 20,032.34 1,300,000 7,800 5,900 6,700 5,100
11/12/2025 5,900 0 (0%) 1,139,903 6,746.33 0 0 5,900 6,700 5,100
10/12/2025 5,900 0 (0%) 929,517 5,459.66 2,670,000 17,355 5,900 6,700 5,100
09/12/2025 6,000 0.1 (1.69%) 1,796,389 10,538.31 2,354,400 15,774.48 5,900 6,700 5,100
08/12/2025 5,800 -0.1 (-1.69%) 772,850 4,545.08 0 0 5,900 6,700 5,100
05/12/2025 5,800 -0.2 (-3.33%) 1,116,305 6,600.75 0 0 6,000 6,900 5,100
04/12/2025 5,900 0.1 (1.72%) 3,369,615 20,059.62 0 0 5,800 6,600 5,000
03/12/2025 5,800 0 (0%) 1,011,850 5,899.12 0 0 5,800 6,600 5,000
02/12/2025 5,800 0 (0%) 1,888,145 10,958.97 0 0 5,800 6,600 5,000
01/12/2025 5,800 0 (0%) 2,374,652 13,775.92 0 0 5,800 6,600 5,000
28/11/2025 5,700 -0.1 (-1.72%) 1,717,244 9,930.41 0 0 5,800 6,600 5,000
27/11/2025 5,900 0 (0%) 2,763,612 15,938.68 0 0 5,900 6,700 5,100
26/11/2025 5,700 -0.2 (-3.39%) 3,657,802 21,438.74 0 0 5,900 6,700 5,100
25/11/2025 5,900 0.1 (1.72%) 3,301,778 19,503.92 0 0 5,800 6,600 5,000
24/11/2025 5,800 0 (0%) 867,009 5,021.9 300,000 1,800 5,800 6,600 5,000
21/11/2025 5,800 0 (0%) 2,344,773 13,560.69 0 0 5,800 6,600 5,000
20/11/2025 5,900 0 (0%) 917,660 5,365.34 0 0 5,900 6,700 5,100
19/11/2025 5,900 -0.2 (-3.28%) 1,640,119 9,647.05 0 0 6,100 7,000 5,200
18/11/2025 6,000 0.1 (1.69%) 5,519,201 33,469.1 0 0 5,900 6,700 5,100
17/11/2025 6,000 0.2 (3.45%) 2,093,182 12,357.8 0 0 5,800 6,600 5,000
14/11/2025 5,900 0.2 (3.51%) 1,274,356 7,387.18 0 0 5,700 6,500 4,900
13/11/2025 5,800 0.1 (1.75%) 700,269 4,011.97 0 0 5,700 6,500 4,900
12/11/2025 5,800 0.1 (1.75%) 1,059,403 6,054.96 0 0 5,700 6,500 4,900
11/11/2025 5,600 -0.1 (-1.75%) 1,269,097 7,229.36 0 0 5,700 6,500 4,900
10/11/2025 5,800 0.1 (1.75%) 882,766 5,037.04 0 0 5,700 6,500 4,900
07/11/2025 5,800 0 (0%) 1,887,014 10,793.63 0 0 5,800 6,600 5,000
06/11/2025 5,900 0.1 (1.72%) 906,573 5,252.05 0 0 5,800 6,600 5,000
05/11/2025 5,900 0.1 (1.72%) 1,593,271 9,259.25 150,000 960 5,800 6,600 5,000
04/11/2025 5,900 -0.1 (-1.67%) 3,412,306 19,752.32 0 0 6,000 6,900 5,100
03/11/2025 5,900 -0.1 (-1.67%) 3,781,008 22,511.91 0 0 6,000 6,900 5,100
31/10/2025 5,900 -0.4 (-6.35%) 10,701,144 63,805.7 0 0 6,300 7,200 5,400
30/10/2025 6,200 -0.1 (-1.59%) 8,763,510 54,925.29 2,125,000 15,300 6,300 7,200 5,400
29/10/2025 6,400 0.6 (10.34%) 16,259,740 102,021.38 0 0 5,800 6,600 5,000
28/10/2025 5,900 0 (0%) 1,464,200 8,520.72 7,200,000 42,480 5,900 6,700 5,100
27/10/2025 5,800 0 (0%) 2,641,756 15,567.58 0 0 5,800 6,600 5,000
24/10/2025 5,900 0 (0%) 1,724,441 10,053.91 0 0 5,900 6,700 5,100
23/10/2025 5,900 0 (0%) 1,163,659 6,903.35 0 0 5,900 6,700 5,100
22/10/2025 6,000 0 (0%) 1,059,331 6,263.99 0 0 6,000 6,900 5,100
21/10/2025 6,000 0.1 (1.69%) 5,307,774 31,606.98 0 0 5,900 6,700 5,100
20/10/2025 5,700 -0.2 (-3.39%) 4,800,488 28,103.47 2,500,000 16,750 5,900 6,700 5,100
17/10/2025 5,900 -0.1 (-1.67%) 1,658,196 9,847.12 0 0 6,000 6,900 5,100
16/10/2025 5,900 -0.1 (-1.67%) 1,533,971 9,183.39 0 0 6,000 6,900 5,100
15/10/2025 6,000 -0.1 (-1.64%) 3,978,453 23,877.7 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 3,485,772 21,326.88 0 0 6,100 7,000 5,200
13/10/2025 6,200 0 (0%) 2,868,156 17,482.72 20,000 106 6,200 7,100 5,300
10/10/2025 6,200 0.1 (1.64%) 3,263,875 20,186.3 0 0 6,100 7,000 5,200
09/10/2025 6,200 0 (0%) 2,045,331 12,578.5 2,950,500 20,948.55 6,200 7,100 5,300
08/10/2025 6,200 -0.1 (-1.59%) 2,513,775 15,557.73 0 0 6,300 7,200 5,400
07/10/2025 6,200 -0.1 (-1.59%) 3,319,712 20,900.83 37,000 199.8 6,300 7,200 5,400
06/10/2025 6,300 0.2 (3.28%) 5,795,191 36,488.17 0 0 6,100 7,000 5,200
03/10/2025 6,200 0.2 (3.33%) 2,251,994 13,836.62 0 0 6,000 6,900 5,100
02/10/2025 6,000 -0.1 (-1.64%) 1,225,476 7,376.69 0 0 6,100 7,000 5,200
01/10/2025 6,100 0.1 (1.67%) 1,266,375 7,714.33 0 0 6,000 6,900 5,100
30/09/2025 6,000 0 (0%) 3,151,885 18,933.58 0 0 6,000 6,900 5,100
29/09/2025 6,000 -0.1 (-1.64%) 1,986,346 11,937.55 0 0 6,100 7,000 5,200
26/09/2025 6,000 -0.1 (-1.64%) 2,837,753 17,304.31 0 0 6,100 7,000 5,200
25/09/2025 6,100 0 (0%) 1,457,026 8,900.1 2,940,000 17,934 6,100 7,000 5,200
24/09/2025 6,200 0.1 (1.64%) 1,356,232 8,293.36 300,000 1,950 6,100 7,000 5,200
23/09/2025 6,100 -0.1 (-1.61%) 2,149,622 13,178.25 0 0 6,200 7,100 5,300
22/09/2025 6,100 -0.1 (-1.61%) 2,615,436 16,193.55 0 0 6,200 7,100 5,300
19/09/2025 6,300 0.1 (1.61%) 1,570,311 9,744.05 0 0 6,200 7,100 5,300
18/09/2025 6,300 0 (0%) 925,370 5,772.7 0 0 6,300 7,200 5,400
17/09/2025 6,200 -0.1 (-1.59%) 1,398,904 8,798. 0 0 6,300 7,200 5,400
16/09/2025 6,400 0.1 (1.59%) 1,383,538 8,726.77 0 0 6,300 7,200 5,400
15/09/2025 6,400 0 (0%) 2,685,303 16,950.37 0 0 6,400 7,300 5,500
12/09/2025 6,300 -0.1 (-1.56%) 1,866,531 11,963.5 0 0 6,400 7,300 5,500
11/09/2025 6,500 0.2 (3.17%) 7,479,857 47,725.89 0 0 6,300 7,200 5,400
10/09/2025 6,300 0.1 (1.61%) 1,699,021 10,740.05 0 0 6,200 7,100 5,300

Historical Data-ko - BSC

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