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
23/03/2026 3,180 -0.2 (-5.92%) 1,446,900 4,625.24 0 0 3,380 3,610 3,150
20/03/2026 3,380 0 (0%) 1,284,900 4,303.96 0 0 3,380 3,610 3,150
19/03/2026 3,380 0.04 (1.2%) 836,100 2,809.92 0 0 3,340 3,570 3,110
18/03/2026 3,340 -0.06 (-1.76%) 1,037,400 3,500.3 0 0 3,400 3,630 3,170
17/03/2026 3,400 -0.06 (-1.73%) 764,900 2,632.92 0 0 3,460 3,700 3,220
16/03/2026 3,460 0.13 (3.9%) 1,222,600 4,222.5 0 0 3,330 3,560 3,100
13/03/2026 3,330 -0.02 (-0.6%) 1,223,900 4,154.7 0 0 3,350 3,580 3,120
12/03/2026 3,350 -0.06 (-1.76%) 858,200 2,890.18 0 0 3,410 3,640 3,180
11/03/2026 3,410 0.21 (6.56%) 1,734,000 5,749.99 0 0 3,200 3,420 2,980
10/03/2026 3,200 -0.03 (-0.93%) 1,979,500 6,253.22 0 0 3,230 3,450 3,010
09/03/2026 3,230 -0.24 (-6.92%) 1,751,200 5,661.57 0 0 3,470 3,710 3,230
06/03/2026 3,470 -0.08 (-2.25%) 847,900 2,997.8 0 0 3,550 3,790 3,310
05/03/2026 3,550 0.03 (0.85%) 687,700 2,470.76 0 0 3,520 3,760 3,280
04/03/2026 3,520 -0.09 (-2.49%) 2,080,300 7,243.59 0 0 3,610 3,860 3,360
03/03/2026 3,610 0 (0%) 1,025,000 3,716.76 0 0 3,610 3,860 3,360
02/03/2026 3,610 -0.23 (-5.99%) 2,522,100 9,303.42 0 0 3,840 4,100 3,580
27/02/2026 3,840 -0.06 (-1.54%) 1,478,600 5,697.45 0 0 3,900 4,170 3,630
26/02/2026 3,900 -0.04 (-1.02%) 970,300 3,788.92 0 0 3,940 4,210 3,670
25/02/2026 3,940 0.01 (0.25%) 707,700 2,782.57 0 0 3,930 4,200 3,660
24/02/2026 3,930 0 (0%) 924,700 3,631.24 0 0 3,930 4,200 3,660
23/02/2026 3,930 0.08 (2.08%) 506,000 1,997.98 0 0 3,850 4,110 3,590
13/02/2026 3,850 -0.01 (-0.26%) 772,100 2,977.07 0 0 3,860 4,130 3,590
12/02/2026 3,860 -0.02 (-0.52%) 490,300 1,909.47 0 0 3,880 4,150 3,610
11/02/2026 3,880 0.07 (1.84%) 665,500 2,586.81 400,000 1,420 3,810 4,070 3,550
10/02/2026 3,810 0 (0%) 849,300 3,240.02 0 0 3,810 4,070 3,550
09/02/2026 3,810 -0.04 (-1.04%) 985,500 3,793.79 0 0 3,850 4,110 3,590
06/02/2026 3,850 -0.11 (-2.78%) 1,640,700 6,434.67 0 0 3,960 4,230 3,690
05/02/2026 3,960 -0.08 (-1.98%) 958,300 3,844.86 0 0 4,040 4,320 3,760
04/02/2026 4,040 0.01 (0.25%) 1,272,000 5,129.21 0 0 4,030 4,310 3,750
03/02/2026 4,030 -0.09 (-2.18%) 2,123,500 8,667.44 0 0 4,120 4,400 3,840
02/02/2026 4,120 -0.21 (-4.85%) 1,884,400 7,955.71 0 0 4,330 4,630 4,030
30/01/2026 4,330 0.28 (6.91%) 4,064,200 17,183.28 0 0 4,050 4,330 3,770
29/01/2026 4,050 0.11 (2.79%) 1,528,000 6,086.75 0 0 3,940 4,210 3,670
28/01/2026 3,940 0.01 (0.25%) 795,500 3,133.44 0 0 3,930 4,200 3,660
27/01/2026 3,930 0.03 (0.77%) 1,217,000 4,796.79 0 0 3,900 4,170 3,630
26/01/2026 3,900 -0.12 (-2.99%) 2,407,100 9,522.59 0 0 4,020 4,300 3,740
23/01/2026 4,020 -0.13 (-3.13%) 1,617,400 6,661.55 0 0 4,150 4,440 3,860
22/01/2026 4,150 -0.03 (-0.72%) 1,416,000 5,921.32 0 0 4,180 4,470 3,890
21/01/2026 4,180 -0.06 (-1.42%) 3,992,300 17,421.32 0 0 4,240 4,530 3,950
20/01/2026 4,240 0.27 (6.8%) 1,756,100 7,372.67 0 0 3,970 4,240 3,700
19/01/2026 3,970 0.01 (0.25%) 1,807,900 7,206.22 0 0 3,960 4,230 3,690
16/01/2026 3,960 -0.04 (-1%) 1,411,400 5,639.77 0 0 4,000 4,280 3,720
15/01/2026 4,000 0 (0%) 2,425,300 9,616.42 0 0 4,000 4,280 3,720
14/01/2026 4,000 0 (0%) 1,798,900 7,191.73 0 0 4,000 4,280 3,720
13/01/2026 4,000 0 (0%) 972,300 3,901.54 0 0 4,000 4,280 3,720
12/01/2026 4,000 0.09 (2.3%) 2,364,900 9,404.88 0 0 3,910 4,180 3,640
09/01/2026 3,910 -0.24 (-5.78%) 2,974,800 11,907.49 0 0 4,150 4,440 3,860
08/01/2026 4,150 -0.09 (-2.12%) 1,282,900 5,371.05 0 0 4,240 4,530 3,950
07/01/2026 4,240 0.09 (2.17%) 1,156,400 4,812.54 0 0 4,150 4,440 3,860
06/01/2026 4,150 -0.1 (-2.35%) 1,204,000 4,993.59 0 0 4,250 4,540 3,960
05/01/2026 4,250 -0.07 (-1.62%) 725,300 3,121.87 0 0 4,320 4,620 4,020
31/12/2025 4,320 0.1 (2.37%) 1,200,100 5,193.26 0 0 4,220 4,510 3,930
30/12/2025 4,220 0 (0%) 970,200 4,100.2 0 0 4,220 4,510 3,930
29/12/2025 4,220 -0.11 (-2.54%) 1,559,500 6,638.97 0 0 4,330 4,630 4,030
26/12/2025 4,330 -0.11 (-2.48%) 2,562,500 11,114.29 0 0 4,440 4,750 4,130
25/12/2025 4,440 -0.03 (-0.67%) 1,060,500 4,735.8 0 0 4,470 4,780 4,160
24/12/2025 4,470 0.01 (0.22%) 1,703,800 7,663.83 0 0 4,460 4,770 4,150
23/12/2025 4,460 -0.04 (-0.89%) 1,124,600 5,054.6 0 0 4,500 4,810 4,190
22/12/2025 4,500 0.09 (2.04%) 873,700 3,899.04 0 0 4,410 4,710 4,110
19/12/2025 4,410 -0.11 (-2.43%) 2,126,400 9,456.27 0 0 4,520 4,830 4,210
18/12/2025 4,520 0 (0%) 978,300 4,396.31 0 0 4,520 4,830 4,210
17/12/2025 4,520 0 (0%) 955,900 4,331.81 0 0 4,520 4,830 4,210
16/12/2025 4,520 0.02 (0.44%) 2,711,600 12,215.58 0 0 4,500 4,810 4,190
15/12/2025 4,500 -0.02 (-0.44%) 1,777,000 8,075.22 0 0 4,520 4,830 4,210
12/12/2025 4,520 -0.34 (-7.%) 5,574,300 25,862.97 0 0 4,860 5,200 4,520
11/12/2025 4,860 0.05 (1.04%) 4,239,200 20,936.24 0 0 4,810 5,140 4,480
10/12/2025 4,810 0.16 (3.44%) 7,939,500 38,841.67 0 0 4,650 4,970 4,330
09/12/2025 4,650 0.18 (4.03%) 3,216,700 14,644.06 0 0 4,470 4,780 4,160
08/12/2025 4,470 -0.01 (-0.22%) 1,462,500 6,571.75 0 0 4,480 4,790 4,170
05/12/2025 4,480 -0.09 (-1.97%) 1,718,700 7,823.19 0 0 4,570 4,880 4,260
04/12/2025 4,570 -0.03 (-0.65%) 2,319,400 10,743.16 0 0 4,600 4,920 4,280
03/12/2025 4,600 0.3 (6.98%) 1,830,700 8,271.4 0 0 4,300 4,600 4,000
02/12/2025 4,300 -0.1 (-2.27%) 1,671,400 7,241.66 0 0 4,400 4,700 4,100
01/12/2025 4,400 -0.05 (-1.12%) 1,132,500 5,006.51 0 0 4,450 4,760 4,140
28/11/2025 4,450 0 (0%) 1,526,400 6,809.38 0 0 4,450 4,760 4,140
27/11/2025 4,450 -0.07 (-1.55%) 733,100 3,285.86 0 0 4,520 4,830 4,210
26/11/2025 4,520 0.11 (2.49%) 2,236,100 9,966.31 0 0 4,410 4,710 4,110
25/11/2025 4,410 -0.09 (-2%) 2,054,900 9,117.6 0 0 4,500 4,810 4,190
24/11/2025 4,500 -0.14 (-3.02%) 3,556,600 16,130.5 0 0 4,640 4,960 4,320
21/11/2025 4,640 -0.02 (-0.43%) 2,864,900 13,345 0 0 4,660 4,980 4,340
20/11/2025 4,660 -0.14 (-2.92%) 2,941,600 13,895.35 0 0 4,800 5,130 4,470
19/11/2025 4,800 -0.15 (-3.03%) 2,194,900 10,655.9 0 0 4,950 5,290 4,610
18/11/2025 4,950 0.13 (2.7%) 7,923,000 39,852.21 0 0 4,820 5,150 4,490
17/11/2025 4,820 0.31 (6.87%) 2,979,100 13,969.59 0 0 4,510 4,820 4,200
14/11/2025 4,510 0 (0%) 1,371,100 6,281.16 0 0 4,510 4,820 4,200
13/11/2025 4,510 -0.1 (-2.17%) 1,014,500 4,666.07 0 0 4,610 4,930 4,290
12/11/2025 4,610 0.14 (3.13%) 919,400 4,210.27 0 0 4,470 4,780 4,160
11/11/2025 4,470 -0.07 (-1.54%) 1,665,600 7,450.32 0 0 4,540 4,850 4,230
10/11/2025 4,540 -0.12 (-2.58%) 1,513,600 6,949.08 0 0 4,660 4,980 4,340
07/11/2025 4,660 0.04 (0.87%) 3,203,800 15,056.99 0 0 4,620 4,940 4,300
06/11/2025 4,620 -0.17 (-3.55%) 1,585,800 7,389.58 0 0 4,790 5,120 4,460
05/11/2025 4,790 0.03 (0.63%) 2,736,700 13,223.86 0 0 4,760 5,090 4,430
04/11/2025 4,760 -0.07 (-1.45%) 5,374,200 24,703.55 0 0 4,830 5,160 4,500
03/11/2025 4,830 0.08 (1.68%) 8,538,000 42,352.36 0 0 4,750 5,080 4,420
31/10/2025 4,750 0.31 (6.98%) 4,684,900 22,233.18 0 0 4,440 4,750 4,130
30/10/2025 4,440 0.29 (6.99%) 1,751,200 7,775.33 0 0 4,150 4,440 3,860
29/10/2025 4,150 0.27 (6.96%) 2,397,700 9,768.49 0 0 3,880 4,150 3,610
28/10/2025 3,880 -0.02 (-0.51%) 2,532,200 9,560.45 0 0 3,900 4,170 3,630
27/10/2025 3,900 -0.07 (-1.76%) 1,492,100 5,904.11 0 0 3,970 4,240 3,700
24/10/2025 3,970 -0.13 (-3.17%) 3,027,000 12,050.56 0 0 4,100 4,380 3,820
23/10/2025 4,100 0 (0%) 1,583,500 6,531.92 0 0 4,100 4,380 3,820
22/10/2025 4,100 0.02 (0.49%) 1,787,200 7,257.37 0 0 4,080 4,360 3,800
21/10/2025 4,080 -0.28 (-6.42%) 5,426,400 22,319.54 0 0 4,360 4,660 4,060
20/10/2025 4,360 -0.32 (-6.84%) 3,167,500 14,262.27 0 0 4,680 5,000 4,360
17/10/2025 4,680 -0.13 (-2.7%) 1,707,200 8,088.36 0 0 4,810 5,140 4,480
16/10/2025 4,810 0.19 (4.11%) 3,045,700 14,332.31 0 0 4,620 4,940 4,300
15/10/2025 4,620 -0.1 (-2.12%) 2,886,500 13,417.19 0 0 4,720 5,050 4,390
14/10/2025 4,720 -0.05 (-1.05%) 2,810,600 13,255.68 0 0 4,770 5,100 4,440
13/10/2025 4,770 0.02 (0.42%) 2,656,400 12,486.97 0 0 4,750 5,080 4,420
10/10/2025 4,750 0 (0%) 1,734,100 8,283.81 0 0 4,750 5,080 4,420
09/10/2025 4,750 0 (0%) 1,582,400 7,554.88 0 0 4,750 5,080 4,420
08/10/2025 4,750 -0.06 (-1.25%) 930,200 4,491.78 0 0 4,810 5,140 4,480
07/10/2025 4,810 -0.1 (-2.04%) 1,186,000 5,748.13 0 0 4,910 5,250 4,570
06/10/2025 4,910 0.18 (3.81%) 1,839,300 8,894.4 0 0 4,730 5,060 4,400
03/10/2025 4,730 -0.1 (-2.07%) 2,619,700 12,514.53 0 0 4,830 5,160 4,500
02/10/2025 4,830 -0.22 (-4.36%) 1,714,800 8,448.99 0 0 5,050 5,400 4,700
01/10/2025 5,050 0.16 (3.27%) 1,342,400 6,696.21 0 0 4,890 5,230 4,550
30/09/2025 4,890 -0.11 (-2.2%) 3,208,100 15,680.59 0 0 5,000 5,350 4,650
29/09/2025 5,000 -0.13 (-2.53%) 3,141,900 15,953.38 0 0 5,130 5,480 4,780
26/09/2025 5,130 0.03 (0.59%) 4,511,700 23,211.53 0 0 5,100 5,450 4,750
25/09/2025 5,100 -0.09 (-1.73%) 4,268,700 22,054.83 0 0 5,190 5,550 4,830
24/09/2025 5,190 0.04 (0.78%) 3,699,900 19,192.22 0 0 5,150 5,510 4,790
23/09/2025 5,150 0.2 (4.04%) 9,010,800 46,529.9 0 0 4,950 5,290 4,610

Historical Data-ko - BSC

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