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
05/03/2026 10,350 0 (0%) 15,600 162.37 0 0 10,350 11,050 9,630
04/03/2026 10,350 -0.3 (-2.82%) 233,000 2,451.65 0 0 10,650 11,350 9,910
03/03/2026 10,650 0.05 (0.47%) 93,700 1,008.66 0 0 10,600 11,300 9,860
02/03/2026 10,600 0.15 (1.44%) 208,500 2,261.14 0 0 10,450 11,150 9,720
27/02/2026 10,450 0.64 (6.52%) 153,500 1,579.05 0 0 9,810 10,450 9,130
26/02/2026 9,810 0 (0%) 64,200 629.87 0 0 9,810 10,450 9,130
25/02/2026 9,810 0.01 (0.1%) 18,300 181.82 0 0 9,800 10,450 9,120
24/02/2026 9,800 -0.2 (-2%) 45,000 448.33 0 0 10,000 10,700 9,300
23/02/2026 10,000 0.13 (1.32%) 24,800 245.31 0 0 9,870 10,550 9,180
16/02/2026 9,870 0 (0%) 0 0 0 0 9,870 0 0
13/02/2026 9,870 0.02 (0.2%) 23,000 227.67 0 0 9,850 10,500 9,170
12/02/2026 9,850 -0.05 (-0.51%) 7,600 75.31 0 0 9,900 10,550 9,210
11/02/2026 9,900 0.1 (1.02%) 12,200 121.68 0 0 9,800 10,450 9,120
10/02/2026 9,800 -0.05 (-0.51%) 17,700 174.17 0 0 9,850 10,500 9,170
09/02/2026 9,850 -0.03 (-0.3%) 17,700 174.01 0 0 9,880 10,550 9,190
06/02/2026 9,880 -0.02 (-0.2%) 61,700 614.73 0 0 9,900 10,550 9,210
05/02/2026 9,900 -0.3 (-2.94%) 53,900 541.33 0 0 10,200 10,900 9,490
04/02/2026 10,200 0 (0%) 78,400 801.74 0 0 10,200 10,900 9,490
03/02/2026 10,200 -0.3 (-2.86%) 40,900 422.79 0 0 10,500 11,200 9,770
02/02/2026 10,500 0.64 (6.49%) 97,900 1,017.59 0 0 9,860 10,550 9,170
30/01/2026 9,860 0 (0%) 107,800 1,050.63 0 0 9,860 10,550 9,170
29/01/2026 9,860 -0.54 (-5.19%) 36,200 359.86 0 0 10,400 11,100 9,680
28/01/2026 10,400 -0.3 (-2.8%) 149,200 1,491.37 0 0 10,700 11,400 9,960
27/01/2026 10,700 0.25 (2.39%) 37,900 403.62 0 0 10,450 11,150 9,720
26/01/2026 10,450 -0.75 (-6.7%) 100,400 1,057.61 0 0 11,200 11,950 10,450
23/01/2026 11,200 -0.15 (-1.32%) 9,900 108.99 0 0 11,350 12,100 10,600
22/01/2026 11,350 0.3 (2.71%) 13,300 148.84 0 0 11,050 11,800 10,300
21/01/2026 11,050 -0.1 (-0.9%) 14,700 162.99 0 0 11,150 11,900 10,400
20/01/2026 11,150 0.2 (1.83%) 29,000 325.18 0 0 10,950 11,700 10,200
19/01/2026 10,950 -0.25 (-2.23%) 14,100 155.66 0 0 11,200 11,950 10,450
16/01/2026 11,200 -0.3 (-2.61%) 14,100 157.05 0 0 11,500 12,300 10,700
15/01/2026 11,500 0.4 (3.6%) 89,100 980.1 0 0 11,100 11,850 10,350
14/01/2026 11,100 -0.4 (-3.48%) 61,900 722.29 0 0 11,500 12,300 10,700
13/01/2026 11,500 0.6 (5.5%) 78,300 904.44 0 0 10,900 11,650 10,150
12/01/2026 10,900 -0.25 (-2.24%) 63,500 698.29 0 0 11,150 11,900 10,400
09/01/2026 11,150 -0.55 (-4.7%) 83,100 939.07 0 0 11,700 12,500 10,900
08/01/2026 11,700 -0.15 (-1.27%) 52,700 615.36 0 0 11,850 12,650 11,050
07/01/2026 11,850 0.15 (1.28%) 34,400 403.31 0 0 11,700 12,500 10,900
06/01/2026 11,700 -0.2 (-1.68%) 33,800 389.08 0 0 11,900 12,700 11,100
05/01/2026 11,900 -0.3 (-2.46%) 41,400 485.27 0 0 12,200 13,050 11,350
31/12/2025 12,200 0.6 (5.17%) 117,000 1,314.09 0 0 11,600 12,400 10,800
30/12/2025 11,600 -0.4 (-3.33%) 31,400 368.47 0 0 12,000 12,800 11,200
29/12/2025 12,000 -0.3 (-2.44%) 14,700 170.69 0 0 12,300 13,150 11,450
26/12/2025 12,300 0.3 (2.5%) 21,700 263.45 0 0 12,000 12,800 11,200
25/12/2025 12,000 0 (0%) 27,400 329.28 0 0 12,000 12,800 11,200
24/12/2025 12,000 0 (0%) 18,000 214.8 0 0 12,000 12,800 11,200
23/12/2025 12,000 -0.25 (-2.04%) 20,500 249.2 0 0 12,250 13,100 11,400
22/12/2025 12,250 0 (0%) 16,700 202.67 0 0 12,250 13,100 11,400
19/12/2025 12,250 0.15 (1.24%) 5,000 61.16 0 0 12,100 12,900 11,300
18/12/2025 12,100 0.15 (1.26%) 19,100 228.85 0 0 11,950 12,750 11,150
17/12/2025 11,950 -0.35 (-2.85%) 23,600 283.56 0 0 12,300 13,150 11,450
16/12/2025 12,300 -0.2 (-1.6%) 138,300 1,645.23 0 0 12,500 13,350 11,650
15/12/2025 12,500 -0.55 (-4.21%) 22,300 277.07 0 0 13,050 13,950 12,150
12/12/2025 13,050 -0.4 (-2.97%) 28,200 368.01 0 0 13,450 14,350 12,550
11/12/2025 13,450 -0.05 (-0.37%) 39,300 528.1 0 0 13,500 14,400 12,600
10/12/2025 13,500 0.3 (2.27%) 85,600 1,145.12 0 0 13,200 14,100 12,300
09/12/2025 13,200 -0.4 (-2.94%) 159,800 2,158.34 0 0 13,600 14,550 12,650
08/12/2025 13,600 0.05 (0.37%) 147,900 2,004.62 0 0 13,550 14,450 12,650
05/12/2025 13,550 -0.05 (-0.37%) 15,200 205.15 0 0 13,600 14,550 12,650
04/12/2025 13,600 0.15 (1.12%) 180,000 2,436.17 0 0 13,450 14,350 12,550
03/12/2025 13,450 0.3 (2.28%) 114,700 1,529.38 0 0 13,150 14,050 12,250
02/12/2025 13,150 -0.25 (-1.87%) 163,800 2,159.08 0 0 13,400 14,300 12,500
01/12/2025 13,400 0.4 (3.08%) 253,400 3,343.39 0 0 13,000 13,900 12,100
28/11/2025 13,000 0 (0%) 168,100 2,170.07 0 0 13,000 13,900 12,100
27/11/2025 13,000 0 (0%) 94,200 1,221.78 0 0 13,000 13,900 12,100
26/11/2025 13,000 0.6 (4.84%) 306,200 3,902.01 0 0 12,400 13,250 11,550
25/11/2025 12,400 -0.5 (-3.88%) 100,100 1,253.39 0 0 12,900 13,800 12,000
24/11/2025 12,900 0.55 (4.45%) 260,400 3,341.85 0 0 12,350 13,200 11,500
21/11/2025 12,350 -0.05 (-0.4%) 164,700 2,034.86 0 0 12,400 13,250 11,550
20/11/2025 12,400 -0.2 (-1.59%) 11,900 148.64 0 0 12,600 13,450 11,750
19/11/2025 12,600 0.25 (2.02%) 240,600 3,000.73 0 0 12,350 13,200 11,500
18/11/2025 12,350 0 (0%) 109,700 1,362.07 0 0 12,350 13,200 11,500
17/11/2025 12,350 -0.15 (-1.2%) 110,400 1,379.64 0 0 12,500 13,350 11,650
14/11/2025 12,500 -0.1 (-0.79%) 60,600 754.83 0 0 12,600 13,450 11,750
13/11/2025 12,600 0.05 (0.4%) 71,400 902.64 0 0 12,550 13,400 11,700
12/11/2025 12,550 0.7 (5.91%) 104,700 1,285.45 0 0 11,850 12,650 11,050
11/11/2025 11,850 0.15 (1.28%) 98,000 1,158 0 0 11,700 12,500 10,900
10/11/2025 11,700 0 (0%) 195,800 2,274.05 0 0 11,700 12,500 10,900
07/11/2025 11,700 -0.5 (-4.1%) 134,500 1,595.66 0 0 12,200 13,050 11,350
06/11/2025 12,200 -0.4 (-3.17%) 117,900 1,467.21 0 0 12,600 13,450 11,750
05/11/2025 12,600 -0.3 (-2.33%) 263,400 3,393.02 0 0 12,900 13,800 12,000
04/11/2025 12,900 0.25 (1.98%) 545,900 6,670.67 0 0 12,650 13,500 11,800
03/11/2025 12,650 -0.95 (-6.99%) 867,800 11,091.21 0 0 13,600 14,550 12,650
31/10/2025 13,600 -0.25 (-1.81%) 842,800 12,207.51 0 0 13,850 14,800 12,900
30/10/2025 13,850 -0.15 (-1.07%) 148,700 2,049.9 0 0 14,000 14,950 13,050
29/10/2025 14,000 0.2 (1.45%) 126,600 1,771.19 0 0 13,800 14,750 12,850
28/10/2025 13,800 0.6 (4.55%) 219,200 2,978.8 0 0 13,200 14,100 12,300
27/10/2025 13,200 -0.1 (-0.75%) 132,900 1,770.2 0 0 13,300 14,200 12,400
24/10/2025 13,300 -0.2 (-1.48%) 51,700 683.4 0 0 13,500 14,400 12,600
23/10/2025 13,500 0.65 (5.06%) 144,900 1,937.31 0 0 12,850 13,700 12,000
22/10/2025 12,850 -0.05 (-0.39%) 149,100 1,882.25 0 0 12,900 13,800 12,000
21/10/2025 12,900 -0.2 (-1.53%) 329,300 4,220.81 0 0 13,100 14,000 12,200
20/10/2025 13,100 -0.95 (-6.76%) 445,200 6,044.6 0 0 14,050 15,000 13,100
17/10/2025 14,050 -0.35 (-2.43%) 362,100 5,135.48 0 0 14,400 15,400 13,400
16/10/2025 14,400 0 (0%) 305,700 4,427.64 0 0 14,400 15,400 13,400
15/10/2025 14,400 0.25 (1.77%) 365,300 5,258.24 0 0 14,150 15,100 13,200
14/10/2025 14,150 -0.6 (-4.07%) 654,500 9,480.08 0 0 14,750 15,750 13,750
13/10/2025 14,750 0 (0%) 398,800 5,832.32 0 0 14,750 15,750 13,750
10/10/2025 14,750 0.95 (6.88%) 949,000 13,779.92 0 0 13,800 14,750 12,850
09/10/2025 13,800 0.35 (2.6%) 281,100 3,895.45 0 0 13,450 14,350 12,550
08/10/2025 13,450 0 (0%) 212,200 2,882.58 0 0 13,450 14,350 12,550
07/10/2025 13,450 0 (0%) 238,800 3,224.46 0 0 13,450 14,350 12,550
06/10/2025 13,450 0.55 (4.26%) 151,600 2,024.94 0 0 12,900 13,800 12,000
03/10/2025 12,900 -0.25 (-1.9%) 177,500 2,315.47 0 0 13,150 14,050 12,250
02/10/2025 13,150 -0.6 (-4.36%) 183,100 2,463.07 0 0 13,750 14,700 12,800
01/10/2025 13,750 0.55 (4.17%) 156,300 2,105.98 0 0 13,200 14,100 12,300
30/09/2025 13,200 -0.5 (-3.65%) 294,100 3,922.34 0 0 13,700 14,650 12,750
29/09/2025 13,700 -0.3 (-2.14%) 207,900 2,865.22 0 0 14,000 14,950 13,050
26/09/2025 14,000 -0.2 (-1.41%) 167,000 2,346.09 0 0 14,200 15,150 13,250
25/09/2025 14,200 0.6 (4.41%) 367,900 5,197.61 0 0 13,600 14,550 12,650
24/09/2025 13,600 -0.1 (-0.73%) 161,700 2,179.6 0 0 13,700 14,650 12,750
23/09/2025 13,700 -0.1 (-0.72%) 37,000 506.46 0 0 13,800 14,750 12,850
22/09/2025 13,800 -0.15 (-1.08%) 256,100 3,517.83 0 0 13,950 14,900 13,000
19/09/2025 13,950 0.25 (1.82%) 89,900 1,247.91 0 0 13,700 14,650 12,750
18/09/2025 13,700 -0.1 (-0.72%) 288,500 3,969.47 0 0 13,800 14,750 12,850
17/09/2025 13,800 -0.5 (-3.5%) 216,700 3,037.37 2,114,885 28,127.97 14,300 15,300 13,300
16/09/2025 14,300 -0.2 (-1.38%) 384,000 5,531.64 0 0 14,500 15,500 13,500
15/09/2025 14,500 0 (0%) 260,400 3,781.33 3,016,000 40,716 14,500 15,500 13,500
12/09/2025 14,500 0.4 (2.84%) 394,100 5,732.69 0 0 14,100 15,050 13,150
11/09/2025 14,100 -0.15 (-1.05%) 386,100 5,387.58 1,993,000 26,506.9 14,250 15,200 13,300
10/09/2025 14,250 0.4 (2.89%) 439,900 6,156.38 0 0 13,850 14,800 12,900
09/09/2025 13,850 -0.2 (-1.42%) 467,800 6,470.07 0 0 14,050 15,000 13,100
08/09/2025 14,050 0.1 (0.72%) 868,500 12,462.94 0 0 13,950 14,900 13,000
05/09/2025 13,950 -0.05 (-0.36%) 1,483,300 21,819.03 0 0 14,000 14,950 13,050

Historical Data-ko - BSC

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