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 105,000 -0.8 (-0.76%) 800 83.66 0 0 105,800 116,300 95,300
05/03/2026 105,800 -0.2 (-0.19%) 7,800 820.5 0 0 106,000 116,600 95,400
04/03/2026 106,000 -0.7 (-0.66%) 3,501 372.89 0 0 106,700 117,300 96,100
03/03/2026 106,700 -0.1 (-0.09%) 6,000 641.21 0 0 106,800 117,400 96,200
02/03/2026 106,800 0.8 (0.75%) 3,801 402.57 0 0 106,000 116,600 95,400
27/02/2026 106,000 0 (0%) 10,300 1,096.63 0 0 106,000 116,600 95,400
26/02/2026 106,000 0.1 (0.09%) 7,401 787.4 0 0 105,900 116,400 95,400
25/02/2026 105,900 1.5 (1.44%) 9,057 950.02 0 0 104,400 114,800 94,000
24/02/2026 104,400 2 (1.95%) 25,040 2,587.25 0 0 102,400 112,600 92,200
23/02/2026 102,400 2.3 (2.3%) 5,410 547.79 0 0 100,100 110,100 90,100
16/02/2026 100,100 0 (0%) 0 0 0 0 100,100 0 0
13/02/2026 100,100 0 (0%) 7,205 720.98 0 0 100,100 110,100 90,100
12/02/2026 100,100 -3.5 (-3.38%) 8,200 822.85 0 0 103,600 113,900 93,300
11/02/2026 103,600 -0.5 (-0.48%) 9,929 1,020.1 0 0 104,100 114,500 93,700
10/02/2026 104,100 0.1 (0.1%) 7,105 739.46 0 0 104,000 114,400 93,600
09/02/2026 104,000 -1 (-0.95%) 11,122 1,144.32 0 0 105,000 115,500 94,500
06/02/2026 105,000 -1.9 (-1.78%) 24,200 2,521.36 0 0 106,900 117,500 96,300
05/02/2026 106,900 1.9 (1.81%) 11,901 1,269.83 0 0 105,000 115,500 94,500
04/02/2026 105,000 -1.5 (-1.41%) 27,401 2,931.95 0 0 106,500 117,100 95,900
03/02/2026 106,500 -0.8 (-0.75%) 20,700 2,145.18 0 0 107,300 118,000 96,600
02/02/2026 107,300 2.5 (2.39%) 6,201 669.02 0 0 104,800 115,200 94,400
30/01/2026 104,800 0.8 (0.77%) 14,200 1,456.52 0 0 104,000 114,400 93,600
29/01/2026 104,000 -1.5 (-1.42%) 18,761 1,949.86 0 0 105,500 116,000 95,000
28/01/2026 105,500 -4.1 (-3.74%) 34,600 3,681.12 0 0 109,600 120,500 98,700
27/01/2026 109,600 0.6 (0.55%) 10,200 1,110.7 0 0 109,000 119,900 98,100
26/01/2026 109,000 -3.2 (-2.85%) 41,800 4,592.11 0 0 112,200 123,400 101,000
23/01/2026 112,200 1.3 (1.17%) 201 22.54 0 0 110,900 121,900 99,900
22/01/2026 110,900 -0.1 (-0.09%) 9,600 1,068.55 0 0 111,000 122,100 99,900
21/01/2026 111,000 -0.5 (-0.45%) 4,300 474.9 0 0 111,500 122,600 100,400
20/01/2026 111,500 0 (0%) 2,100 233.57 0 0 111,500 122,600 100,400
19/01/2026 111,500 0.5 (0.45%) 1,900 211.59 0 0 111,000 122,100 99,900
16/01/2026 111,000 -1.7 (-1.51%) 2,300 255.52 0 0 112,700 123,900 101,500
15/01/2026 112,700 -0.2 (-0.18%) 2,302 256.6 0 0 112,900 124,100 101,700
14/01/2026 112,900 0.9 (0.8%) 900 101.76 0 0 112,000 123,200 100,800
13/01/2026 112,000 -1.6 (-1.41%) 26,801 2,950.84 0 0 113,600 124,900 102,300
12/01/2026 113,600 0.1 (0.09%) 5,440 602.26 0 0 113,500 124,800 102,200
09/01/2026 113,500 1.5 (1.34%) 3,600 404.97 0 0 112,000 123,200 100,800
08/01/2026 112,000 -4 (-3.45%) 18,809 2,130.52 0 0 116,000 127,600 104,400
07/01/2026 116,000 1 (0.87%) 14,655 1,661.83 0 0 115,000 126,500 103,500
06/01/2026 115,000 -0.6 (-0.52%) 10,414 1,193.38 0 0 115,600 127,100 104,100
05/01/2026 115,600 -1.6 (-1.37%) 15,027 1,738.75 0 0 117,200 128,900 105,500
31/12/2025 117,200 0.4 (0.34%) 29,901 3,498.36 0 0 116,800 128,400 105,200
30/12/2025 116,800 3.8 (3.36%) 99,305 11,380.09 0 0 113,000 124,300 101,700
29/12/2025 113,000 1 (0.89%) 1,311 148.24 0 0 112,000 123,200 100,800
26/12/2025 112,000 -0.7 (-0.62%) 3,710 410.19 0 0 112,700 123,900 101,500
25/12/2025 112,700 0.7 (0.63%) 28,440 3,159.55 0 0 112,000 123,200 100,800
24/12/2025 112,000 -2.8 (-2.44%) 35,712 3,957.12 0 0 114,800 126,200 103,400
23/12/2025 114,800 -2.7 (-2.3%) 9,211 1,035.95 0 0 117,500 129,200 105,800
22/12/2025 117,500 2.8 (2.44%) 30,200 3,440.08 0 0 114,700 126,100 103,300
19/12/2025 114,700 -0.2 (-0.17%) 13,906 1,552.2 0 0 114,900 126,300 103,500
18/12/2025 114,900 0.9 (0.79%) 44,600 4,983.77 0 0 114,000 125,400 102,600
17/12/2025 114,000 -2 (-1.72%) 6,616 741.64 0 0 116,000 127,600 104,400
16/12/2025 116,000 3 (2.65%) 74,700 8,495.91 0 0 113,000 124,300 101,700
15/12/2025 113,000 -2.7 (-2.33%) 11,001 1,257.07 0 0 115,700 127,200 104,200
12/12/2025 115,700 0 (0%) 7,302 834.21 0 0 115,700 127,200 104,200
11/12/2025 115,700 -0.2 (-0.17%) 1,530 176.11 0 0 115,900 127,400 104,400
10/12/2025 115,900 1 (0.87%) 18,620 2,153.49 0 0 114,900 126,300 103,500
09/12/2025 114,900 -0.9 (-0.78%) 31,601 3,580.29 0 0 115,800 127,300 104,300
08/12/2025 115,800 -1.3 (-1.11%) 5,103 590.38 0 0 117,100 128,800 105,400
05/12/2025 117,100 -0.7 (-0.59%) 7,527 881.83 0 0 117,800 129,500 106,100
04/12/2025 117,800 1.9 (1.64%) 11,500 1,351.66 0 0 115,900 127,400 104,400
03/12/2025 115,900 0.4 (0.35%) 15,400 1,781.31 0 0 115,500 127,000 104,000
02/12/2025 115,500 2.5 (2.21%) 32,815 3,766.8 0 0 113,000 124,300 101,700
01/12/2025 113,000 -0.1 (-0.09%) 4,429 507.11 0 0 113,100 124,400 101,800
28/11/2025 113,100 -7 (-5.83%) 7,611 870.18 0 0 120,100 132,100 108,100
27/11/2025 120,100 0.1 (0.08%) 2,401 288.26 0 0 120,000 132,000 108,000
26/11/2025 120,000 9 (8.11%) 45,063 5,109.42 0 0 111,000 122,100 99,900
25/11/2025 111,000 -1.4 (-1.25%) 13,554 1,498.25 0 0 112,400 123,600 101,200
24/11/2025 112,400 -1.5 (-1.32%) 501 55.85 0 0 113,900 125,200 102,600
21/11/2025 113,900 1.3 (1.15%) 17,319 1,951.31 0 0 112,600 123,800 101,400
20/11/2025 112,600 0.1 (0.09%) 2,424 271.15 0 0 112,500 123,700 101,300
19/11/2025 112,500 1.5 (1.35%) 3,100 344 0 0 111,000 122,100 99,900
18/11/2025 111,000 -2 (-1.77%) 14,904 1,669.93 0 0 113,000 124,300 101,700
17/11/2025 113,000 2.2 (1.99%) 40,941 4,585.37 0 0 110,800 121,800 99,800
14/11/2025 110,800 1 (0.91%) 29,105 3,211.92 0 0 109,800 120,700 98,900
13/11/2025 109,800 0.2 (0.18%) 11,400 1,240.81 0 0 109,600 120,500 98,700
12/11/2025 109,600 0.9 (0.83%) 25,322 2,749.53 0 0 108,700 119,500 97,900
11/11/2025 108,700 1.1 (1.02%) 13,801 1,469.97 0 0 107,600 118,300 96,900
10/11/2025 107,600 3 (2.87%) 1,800 189.52 0 0 104,600 115,000 94,200
07/11/2025 104,600 -3.3 (-3.06%) 9,743 1,025.65 0 0 107,900 118,600 97,200
06/11/2025 107,900 -1.8 (-1.64%) 7,702 828.4 0 0 109,700 120,600 98,800
05/11/2025 109,700 -0.9 (-0.81%) 14,500 1,578.6 0 0 110,600 121,600 99,600
04/11/2025 110,600 2.6 (2.41%) 46,617 5,077.51 0 0 108,000 118,800 97,200
03/11/2025 108,000 3 (2.86%) 9,011 970.48 0 0 105,000 115,500 94,500
31/10/2025 105,000 -1 (-0.94%) 17,602 1,859.78 0 0 106,000 116,600 95,400
30/10/2025 106,000 -1.2 (-1.12%) 13,405 1,424.37 0 0 107,200 117,900 96,500
29/10/2025 107,200 5.2 (5.1%) 69,412 7,299.93 0 0 102,000 112,200 91,800
28/10/2025 102,000 0.6 (0.59%) 27,500 2,754.7 0 0 101,400 111,500 91,300
27/10/2025 101,400 0.2 (0.2%) 9,611 956.77 0 0 101,200 111,300 91,100
24/10/2025 101,200 -3 (-2.88%) 3,700 375.89 0 0 104,200 114,600 93,800
23/10/2025 104,200 4.3 (4.3%) 43,301 4,403.06 0 0 99,900 109,800 90,000
22/10/2025 99,900 0 (0%) 13,802 1,380.97 0 0 99,900 109,800 90,000
21/10/2025 99,900 1.9 (1.94%) 63,500 6,242.78 0 0 98,000 107,800 88,200
20/10/2025 98,000 0.1 (0.1%) 44,900 4,390.51 0 0 97,900 107,600 88,200
17/10/2025 97,900 0.6 (0.62%) 32,749 3,200.65 0 0 97,300 107,000 87,600
16/10/2025 97,300 -0.4 (-0.41%) 56,639 5,520.53 0 0 97,700 107,400 88,000
15/10/2025 97,700 1.2 (1.24%) 44,001 4,286.06 0 0 96,500 106,100 86,900
14/10/2025 96,500 1.6 (1.69%) 70,100 6,592.88 0 0 94,900 104,300 85,500
13/10/2025 94,900 0.2 (0.21%) 25,500 2,426.59 0 0 94,700 104,100 85,300
10/10/2025 94,700 -1.8 (-1.87%) 19,102 1,818. 0 0 96,500 106,100 86,900
09/10/2025 96,500 0.5 (0.52%) 9,400 897.09 0 0 96,000 105,600 86,400
08/10/2025 96,000 0 (0%) 10,000 951.51 0 0 96,000 105,600 86,400
07/10/2025 96,000 -0.9 (-0.93%) 5,400 515.42 0 0 96,900 106,500 87,300
06/10/2025 96,900 1 (1.04%) 19,100 1,837.9 0 0 95,900 105,400 86,400
03/10/2025 95,900 0.8 (0.84%) 48,201 4,550.85 0 0 95,100 104,600 85,600
02/10/2025 95,100 0.7 (0.74%) 73,401 6,972.53 0 0 94,400 103,800 85,000
01/10/2025 94,400 0.6 (0.64%) 2,950 278.18 0 0 93,800 103,100 84,500
30/09/2025 93,800 0.7 (0.75%) 4,400 408.97 0 0 93,100 102,400 83,800
29/09/2025 93,100 -1.7 (-1.79%) 18,251 1,708.48 0 0 94,800 104,200 85,400
26/09/2025 94,800 -0.6 (-0.63%) 22,300 2,096.35 0 0 95,400 104,900 85,900
25/09/2025 95,400 -0.5 (-0.52%) 19,101 1,809.24 0 0 95,900 105,400 86,400
24/09/2025 95,900 0.9 (0.95%) 35,112 3,352.08 0 0 95,000 104,500 85,500
23/09/2025 95,000 0 (0%) 18,718 1,773.24 0 0 95,000 104,500 85,500
22/09/2025 95,000 0.9 (0.96%) 22,527 2,128.22 0 0 94,100 103,500 84,700
19/09/2025 94,100 -0.9 (-0.95%) 3,650 343.52 0 0 95,000 104,500 85,500
18/09/2025 95,000 -0.9 (-0.94%) 10,007 962.13 0 0 95,900 105,400 86,400
17/09/2025 95,900 -0.9 (-0.93%) 22,200 2,097.17 0 0 96,800 106,400 87,200
16/09/2025 96,800 -1.6 (-1.63%) 140,458 12,985.46 0 0 98,400 108,200 88,600
15/09/2025 98,400 3.8 (4.02%) 87,218 8,279.97 0 0 94,600 104,000 85,200
12/09/2025 94,600 -2.8 (-2.87%) 29,340 2,793.17 0 0 97,400 107,100 87,700
11/09/2025 97,400 -0.8 (-0.81%) 8,400 801.96 0 0 98,200 108,000 88,400
10/09/2025 98,200 0.2 (0.2%) 21,704 2,104.64 0 0 98,000 107,800 88,200
09/09/2025 98,000 -0.4 (-0.41%) 27,100 2,653.41 0 0 98,400 108,200 88,600
08/09/2025 98,400 -1.1 (-1.11%) 16,400 1,581.4 39,000 3,900 99,500 109,400 89,600

Historical Data-ko - BSC

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