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
16/09/2026 1,900 -0.04 (-2.06%) 1,991,200 3,810.5 0 0 1,940 2,070 1,810
15/09/2026 1,940 0.03 (1.57%) 2,087,600 4,025.02 0 0 1,910 2,040 1,780
14/09/2026 1,910 -0.04 (-2.05%) 3,031,800 5,859.04 0 0 1,950 2,080 1,820
11/09/2026 1,950 -0.06 (-2.99%) 4,329,300 8,499.34 0 0 2,010 2,150 1,870
10/09/2026 2,010 0 (0%) 2,280,100 4,556.52 0 0 2,010 2,150 1,870
09/09/2026 2,010 -0.05 (-2.43%) 6,281,900 12,620.27 0 0 2,060 2,200 1,920
08/09/2026 2,060 -0.08 (-3.74%) 6,973,400 14,479.52 0 0 2,140 2,280 2,000
07/09/2026 2,140 -0.02 (-0.93%) 1,688,900 3,635.32 0 0 2,160 2,310 2,010
04/09/2026 2,160 0.01 (0.47%) 1,780,800 3,844.36 0 0 2,150 2,300 2,000
03/09/2026 2,150 -0.02 (-0.92%) 958,300 2,060.48 0 0 2,170 2,320 2,020
28/08/2026 2,170 0 (0%) 966,500 2,093.65 0 0 2,170 2,320 2,020
27/08/2026 2,170 -0.01 (-0.46%) 1,907,900 4,136.7 0 0 2,180 2,330 2,030
26/08/2026 2,180 -0.01 (-0.46%) 1,326,100 2,899.97 0 0 2,190 2,340 2,040
25/08/2026 2,190 -0.03 (-1.35%) 1,549,900 3,408.36 0 0 2,220 2,370 2,070
24/08/2026 2,220 0.03 (1.37%) 2,693,400 5,935.12 0 0 2,190 2,340 2,040
21/08/2026 2,190 0.03 (1.39%) 2,694,900 5,863.6 0 0 2,160 2,310 2,010
20/08/2026 2,160 0 (0%) 1,223,400 2,630.35 0 0 2,160 2,310 2,010
19/08/2026 2,160 -0.02 (-0.92%) 2,051,900 4,410.08 0 0 2,180 2,330 2,030
18/08/2026 2,180 -0.02 (-0.91%) 1,235,400 2,713.59 0 0 2,200 2,350 2,050
17/08/2026 2,200 0 (0%) 1,401,800 3,087.58 0 0 2,200 2,350 2,050
14/08/2026 2,200 0 (0%) 3,589,100 7,921.48 0 0 2,200 2,350 2,050
13/08/2026 2,200 -0.1 (-4.35%) 5,531,400 12,324.84 0 0 2,300 2,460 2,140
12/08/2026 2,300 -0.03 (-1.29%) 2,642,000 6,149.26 0 0 2,330 2,490 2,170
11/08/2026 2,330 0.15 (6.88%) 9,149,300 20,967.67 0 0 2,180 2,330 2,030
10/08/2026 2,180 0.01 (0.46%) 1,453,300 3,162.72 0 0 2,170 2,320 2,020
07/08/2026 2,170 0 (0%) 2,290,500 4,960.88 0 0 2,170 2,320 2,020
06/08/2026 2,170 -0.02 (-0.91%) 1,357,200 2,976.32 0 0 2,190 2,340 2,040
05/08/2026 2,190 0.02 (0.92%) 2,317,200 5,101.75 0 0 2,170 2,320 2,020
04/08/2026 2,170 -0.01 (-0.46%) 1,331,900 2,908.23 0 0 2,180 2,330 2,030
03/08/2026 2,180 0.05 (2.35%) 1,683,900 3,654.57 0 0 2,130 2,270 1,990
31/07/2026 2,130 -0.02 (-0.93%) 2,424,600 5,230.91 0 0 2,150 2,300 2,000
30/07/2026 2,150 0.04 (1.9%) 2,756,100 5,920.63 0 0 2,110 2,250 1,970
29/07/2026 2,110 -0.02 (-0.94%) 981,300 2,073.35 0 0 2,130 2,270 1,990
28/07/2026 2,130 0.04 (1.91%) 2,586,600 5,436.61 0 0 2,090 2,230 1,950
27/07/2026 2,090 -0.06 (-2.79%) 2,086,800 4,458.52 0 0 2,150 2,300 2,000
24/07/2026 2,150 -0.05 (-2.27%) 1,054,100 2,290.77 0 0 2,200 2,350 2,050
23/07/2026 2,200 0 (0%) 2,405,700 5,244.49 0 0 2,200 2,350 2,050
22/07/2026 2,200 -0.04 (-1.79%) 1,867,300 4,131.85 0 0 2,240 2,390 2,090
21/07/2026 2,240 -0.02 (-0.88%) 2,619,700 5,892.22 0 0 2,260 2,410 2,110
20/07/2026 2,260 -0.1 (-4.24%) 4,312,600 9,890.5 0 0 2,360 2,520 2,200
17/07/2026 2,360 -0.04 (-1.67%) 1,167,100 2,783 0 0 2,400 2,560 2,240
16/07/2026 2,400 0 (0%) 2,696,700 6,368.94 0 0 2,400 2,560 2,240
15/07/2026 2,400 -0.07 (-2.83%) 2,516,500 6,089.26 0 0 2,470 2,640 2,300
14/07/2026 2,470 0.02 (0.82%) 1,273,500 3,122.3 0 0 2,450 2,620 2,280
13/07/2026 2,450 -0.04 (-1.61%) 1,637,200 4,029.72 0 0 2,490 2,660 2,320
10/07/2026 2,490 0.02 (0.81%) 1,749,900 4,384.47 0 0 2,470 2,640 2,300
09/07/2026 2,470 -0.02 (-0.8%) 967,400 2,390.31 0 0 2,490 2,660 2,320
08/07/2026 2,490 0.03 (1.22%) 1,322,300 3,278.75 0 0 2,460 2,630 2,290
07/07/2026 2,460 -0.01 (-0.4%) 2,503,100 6,147.99 0 0 2,470 2,640 2,300
06/07/2026 2,470 -0.03 (-1.2%) 2,730,400 6,819.85 0 0 2,500 2,670 2,330
03/07/2026 2,500 -0.03 (-1.19%) 2,379,100 5,967.67 0 0 2,530 2,700 2,360
02/07/2026 2,530 0 (0%) 970,800 2,458.47 0 0 2,530 2,700 2,360
01/07/2026 2,530 0 (0%) 1,201,900 3,049.01 0 0 2,530 2,700 2,360
30/06/2026 2,530 -0.01 (-0.39%) 1,521,700 3,886.81 0 0 2,540 2,710 2,370
29/06/2026 2,540 0.02 (0.79%) 1,399,100 3,549.35 0 0 2,520 2,690 2,350
26/06/2026 2,520 -0.02 (-0.79%) 2,102,100 5,341.96 0 0 2,540 2,710 2,370
25/06/2026 2,540 0.01 (0.4%) 1,192,600 3,025.76 0 0 2,530 2,700 2,360
24/06/2026 2,530 -0.03 (-1.17%) 2,167,000 5,506.29 0 0 2,560 2,730 2,390
23/06/2026 2,560 -0.01 (-0.39%) 2,428,300 6,251.39 0 0 2,570 2,740 2,400
22/06/2026 2,570 -0.04 (-1.53%) 3,781,500 9,740.46 0 0 2,610 2,790 2,430
19/06/2026 2,610 -0.04 (-1.51%) 3,548,800 9,301.35 0 0 2,650 2,830 2,470
18/06/2026 2,650 -0.01 (-0.38%) 2,031,000 5,407.22 0 0 2,660 2,840 2,480
17/06/2026 2,660 -0.02 (-0.75%) 4,476,400 11,955.28 0 0 2,680 2,860 2,500
16/06/2026 2,680 0.01 (0.37%) 3,968,800 10,636.9 0 0 2,670 2,850 2,490
15/06/2026 2,670 -0.01 (-0.37%) 4,764,200 12,828.43 0 0 2,680 2,860 2,500
12/06/2026 2,680 -0.05 (-1.83%) 3,915,500 10,512.92 0 0 2,730 2,920 2,540
11/06/2026 2,730 -0.02 (-0.73%) 5,222,200 14,164.23 0 0 2,750 2,940 2,560
10/06/2026 2,750 -0.06 (-2.14%) 5,992,100 16,708.38 0 0 2,810 3,000 2,620
09/06/2026 2,810 0.01 (0.36%) 7,419,700 21,187.29 0 0 2,800 2,990 2,610
08/06/2026 2,800 0.18 (6.87%) 15,128,000 41,341.76 0 0 2,620 2,800 2,440
05/06/2026 2,620 -0.11 (-4.03%) 5,839,400 15,450.64 0 0 2,730 2,920 2,540
04/06/2026 2,730 -0.08 (-2.85%) 7,727,600 21,034.47 0 0 2,810 3,000 2,620
03/06/2026 2,810 0.07 (2.55%) 16,215,800 46,255.52 0 0 2,740 2,930 2,550
02/06/2026 2,740 0.17 (6.61%) 12,822,500 35,130.07 0 0 2,570 2,740 2,400
01/06/2026 2,570 0.16 (6.64%) 2,739,200 7,015.2 0 0 2,410 2,570 2,250
29/05/2026 2,410 -0.01 (-0.41%) 1,103,000 2,667.13 0 0 2,420 2,580 2,260
28/05/2026 2,420 -0.03 (-1.22%) 1,795,100 4,368.61 0 0 2,450 2,620 2,280
27/05/2026 2,450 0.01 (0.41%) 1,851,000 4,513.67 0 0 2,440 2,610 2,270
26/05/2026 2,440 0.01 (0.41%) 1,185,200 2,894.93 145,000 327.7 2,430 2,600 2,260
25/05/2026 2,430 0 (0%) 1,596,200 3,914.83 0 0 2,430 2,600 2,260
22/05/2026 2,430 0 (0%) 1,337,700 3,241.64 0 0 2,430 2,600 2,260
21/05/2026 2,430 0 (0%) 1,442,200 3,497.77 0 0 2,430 2,600 2,260
20/05/2026 2,430 -0.06 (-2.41%) 3,717,500 9,030.54 0 0 2,490 2,660 2,320
19/05/2026 2,490 -0.01 (-0.4%) 1,810,000 4,513.05 0 0 2,500 2,670 2,330
18/05/2026 2,500 0 (0%) 2,170,100 5,452.75 0 0 2,500 2,670 2,330
15/05/2026 2,500 -0.01 (-0.4%) 1,622,900 4,074.39 0 0 2,510 2,680 2,340
14/05/2026 2,510 0.02 (0.8%) 2,464,600 6,258.85 0 0 2,490 2,660 2,320
13/05/2026 2,490 0 (0%) 2,172,100 5,402.46 0 0 2,490 2,660 2,320
12/05/2026 2,490 0 (0%) 1,227,600 3,073.47 0 0 2,490 2,660 2,320
11/05/2026 2,490 -0.01 (-0.4%) 1,771,800 4,428.96 0 0 2,500 2,670 2,330
08/05/2026 2,500 -0.04 (-1.57%) 3,128,300 7,875.02 0 0 2,540 2,710 2,370
07/05/2026 2,540 -0.05 (-1.93%) 3,497,100 8,969.72 0 0 2,590 2,770 2,410
06/05/2026 2,590 0.02 (0.78%) 2,203,800 5,661.3 0 0 2,570 2,740 2,400
05/05/2026 2,570 -0.04 (-1.53%) 2,378,500 6,111.13 0 0 2,610 2,790 2,430
04/05/2026 2,610 0 (0%) 1,995,600 5,201.59 0 0 2,610 2,790 2,430
29/04/2026 2,610 0.05 (1.95%) 2,437,400 6,319.16 0 0 2,560 2,730 2,390
28/04/2026 2,560 -0.01 (-0.39%) 875,600 2,258.55 0 0 2,570 2,740 2,400
24/04/2026 2,570 -0.01 (-0.39%) 1,719,200 4,427.7 0 0 2,580 2,760 2,400
23/04/2026 2,580 -0.02 (-0.77%) 2,491,500 6,462.67 0 0 2,600 2,780 2,420
22/04/2026 2,600 0.02 (0.78%) 1,992,000 5,165.16 0 0 2,580 2,760 2,400
21/04/2026 2,580 -0.01 (-0.39%) 2,050,800 5,324.8 200,000 490 2,590 2,770 2,410
20/04/2026 2,590 0 (0%) 1,297,200 3,364.03 0 0 2,590 2,770 2,410
17/04/2026 2,590 0 (0%) 2,009,700 5,221.51 0 0 2,590 2,770 2,410
16/04/2026 2,590 -0.04 (-1.52%) 2,605,800 6,801.7 0 0 2,630 2,810 2,450
15/04/2026 2,630 -0.02 (-0.75%) 2,677,700 7,124.13 0 0 2,650 2,830 2,470
14/04/2026 2,650 0.01 (0.38%) 2,114,600 5,599.98 0 0 2,640 2,820 2,460
13/04/2026 2,640 0.01 (0.38%) 2,593,700 6,824.39 0 0 2,630 2,810 2,450
10/04/2026 2,630 -0.04 (-1.5%) 1,914,700 5,092.96 0 0 2,670 2,850 2,490
09/04/2026 2,670 0.03 (1.14%) 6,165,500 16,490.45 0 0 2,640 2,820 2,460
08/04/2026 2,640 0.12 (4.76%) 3,717,300 9,694.99 0 0 2,520 2,690 2,350
07/04/2026 2,520 0.01 (0.4%) 2,150,100 5,425.87 0 0 2,510 2,680 2,340
06/04/2026 2,510 -0.05 (-1.95%) 2,206,700 5,611.94 0 0 2,560 2,730 2,390
03/04/2026 2,560 -0.02 (-0.78%) 2,122,700 5,472.5 0 0 2,580 2,760 2,400
02/04/2026 2,580 -0.04 (-1.53%) 3,380,000 8,793.59 0 0 2,620 2,800 2,440
01/04/2026 2,620 -0.03 (-1.13%) 3,228,400 8,583.02 0 0 2,650 2,830 2,470
31/03/2026 2,650 0 (0%) 2,355,600 6,276.71 0 0 2,650 2,830 2,470
30/03/2026 2,650 -0.05 (-1.85%) 2,483,100 6,573.86 0 0 2,700 2,880 2,520
27/03/2026 2,700 0.1 (3.85%) 5,086,400 13,547.21 0 0 2,600 2,780 2,420
26/03/2026 2,600 -0.02 (-0.76%) 3,339,800 8,717.74 0 0 2,620 2,800 2,440
25/03/2026 2,620 0.05 (1.95%) 2,351,600 6,129.47 0 0 2,570 2,740 2,400
24/03/2026 2,570 0.09 (3.63%) 2,573,200 6,573.17 0 0 2,480 2,650 2,310
23/03/2026 2,480 -0.13 (-4.98%) 4,234,500 10,738.22 0 0 2,610 2,790 2,430
20/03/2026 2,610 -0.04 (-1.51%) 2,237,300 5,859.07 0 0 2,650 2,830 2,470
19/03/2026 2,650 0.09 (3.52%) 5,972,300 15,661.86 0 0 2,560 2,730 2,390
18/03/2026 2,560 -0.03 (-1.16%) 2,206,400 5,715.29 0 0 2,590 2,770 2,410
17/03/2026 2,590 -0.03 (-1.15%) 2,486,500 6,514.11 0 0 2,620 2,800 2,440
16/03/2026 2,620 0.04 (1.55%) 3,515,200 9,201.86 0 0 2,580 2,760 2,400

Historical Data-ko - BSC

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