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
27/03/2026 7,000 0 (0%) 18,700 130.9 0 0 7,000 8,000 6,000
26/03/2026 7,000 0.1 (1.45%) 58,426 410.39 0 0 6,900 7,900 5,900
25/03/2026 7,000 0.2 (2.94%) 31,800 219.81 0 0 6,800 7,800 5,800
24/03/2026 6,800 0 (0%) 250,905 1,706.85 0 0 6,800 7,800 5,800
23/03/2026 6,800 -0.1 (-1.45%) 15,005 102.05 0 0 6,900 7,900 5,900
20/03/2026 6,900 0 (0%) 16,402 113.17 0 0 6,900 7,900 5,900
19/03/2026 6,900 0 (0%) 48,225 331.67 0 0 6,900 7,900 5,900
18/03/2026 6,900 -0.1 (-1.43%) 8,600 59.34 0 0 7,000 8,000 6,000
17/03/2026 7,000 0.1 (1.45%) 26,500 185.48 0 0 6,900 7,900 5,900
16/03/2026 6,900 0 (0%) 16,400 112.55 0 0 6,900 7,900 5,900
13/03/2026 6,900 0 (0%) 36,300 250.27 0 0 6,900 7,900 5,900
12/03/2026 6,900 0 (0%) 6,300 43.47 0 0 6,900 7,900 5,900
11/03/2026 6,900 0.1 (1.47%) 4,900 33.81 0 0 6,800 7,800 5,800
10/03/2026 6,700 0 (0%) 39,800 270.56 0 0 6,700 7,700 5,700
09/03/2026 6,600 -0.4 (-5.71%) 67,920 453.2 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 24,100 168.7 0 0 7,000 8,000 6,000
05/03/2026 7,100 0.2 (2.9%) 26,804 187.67 0 0 6,900 7,900 5,900
04/03/2026 7,000 0 (0%) 106,600 738.28 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 95,500 666.99 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 110,310 770.72 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 48,920 341.76 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 15,401 107.77 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 32,135 224.79 0 0 7,000 8,000 6,000
24/02/2026 7,000 0 (0%) 12,700 88.49 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 11,600 81.23 0 0 7,000 8,000 6,000
13/02/2026 7,000 0 (0%) 32,903 230.32 0 0 7,000 8,000 6,000
12/02/2026 7,000 -0.1 (-1.41%) 60,700 424.9 0 0 7,100 8,100 6,100
11/02/2026 7,100 0.1 (1.43%) 22,700 161.17 0 0 7,000 8,000 6,000
10/02/2026 7,000 0 (0%) 29,000 203 0 0 7,000 8,000 6,000
09/02/2026 7,000 0 (0%) 26,200 183.4 0 0 7,000 8,000 6,000
06/02/2026 7,100 0 (0%) 74,810 525.62 0 0 7,100 8,100 6,100
05/02/2026 7,100 0 (0%) 11,000 78.31 0 0 7,100 8,100 6,100
04/02/2026 7,100 -0.1 (-1.39%) 5,270 37.44 0 0 7,200 8,200 6,200
03/02/2026 7,200 0.1 (1.41%) 3,200 22.96 0 0 7,100 8,100 6,100
02/02/2026 7,200 0.1 (1.41%) 58,300 416.2 0 0 7,100 8,100 6,100
30/01/2026 7,200 0.2 (2.86%) 57,800 411.38 0 0 7,000 8,000 6,000
29/01/2026 7,100 0.1 (1.43%) 7,001 49.23 0 0 7,000 8,000 6,000
28/01/2026 7,100 0.1 (1.43%) 63,000 442.35 0 0 7,000 8,000 6,000
27/01/2026 7,100 0 (0%) 157,800 1,106.84 0 0 7,100 8,100 6,100
26/01/2026 7,100 -0.1 (-1.39%) 32,400 231 0 0 7,200 8,200 6,200
23/01/2026 7,200 0.2 (2.86%) 54,204 387.77 0 0 7,000 8,000 6,000
22/01/2026 7,100 0.1 (1.43%) 4,500 31.59 0 0 7,000 8,000 6,000
21/01/2026 7,000 -0.1 (-1.41%) 76,900 539.31 0 0 7,100 8,100 6,100
20/01/2026 7,100 0.1 (1.43%) 43,800 309.76 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 76,906 538.34 0 0 7,000 8,000 6,000
16/01/2026 7,100 0.1 (1.43%) 47,711 334.2 0 0 7,000 8,000 6,000
15/01/2026 7,000 0 (0%) 74,903 524.34 0 0 7,000 8,000 6,000
14/01/2026 7,100 0.3 (4.41%) 165,510 1,152.74 0 0 6,800 7,800 5,800
13/01/2026 6,900 0.1 (1.47%) 9,400 64.03 0 0 6,800 7,800 5,800
12/01/2026 6,800 0 (0%) 30,900 210.12 0 0 6,800 7,800 5,800
09/01/2026 6,800 0 (0%) 32,705 222.39 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 27,300 185.66 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 18,400 125.12 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 58,200 393.48 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 28,000 190.4 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 3,000 20.26 0 0 6,800 7,800 5,800
30/12/2025 6,800 -0.1 (-1.45%) 2,900 19.59 0 0 6,900 7,900 5,900
29/12/2025 6,800 0.1 (1.49%) 16,900 115.92 0 0 6,700 7,700 5,700
26/12/2025 6,700 0 (0%) 2,105 14.1 0 0 6,700 7,700 5,700
25/12/2025 6,700 0 (0%) 4,521 30.41 0 0 6,700 7,700 5,700
24/12/2025 6,700 -0.1 (-1.47%) 2,700 18.15 0 0 6,800 7,800 5,800
23/12/2025 6,800 0 (0%) 5,000 33.87 0 0 6,800 7,800 5,800
22/12/2025 6,800 0 (0%) 19,000 129.21 0 0 6,800 7,800 5,800
19/12/2025 6,800 0 (0%) 5,600 37.98 0 0 6,800 7,800 5,800
18/12/2025 6,800 0 (0%) 10,600 71.76 0 0 6,800 7,800 5,800
17/12/2025 6,800 0 (0%) 28,400 193.12 0 0 6,800 7,800 5,800
16/12/2025 6,700 -0.1 (-1.47%) 23,800 161.14 0 0 6,800 7,800 5,800
15/12/2025 6,800 0 (0%) 19,800 134.66 0 0 6,800 7,800 5,800
12/12/2025 6,800 0 (0%) 21,301 144.83 0 0 6,800 7,800 5,800
11/12/2025 6,800 0 (0%) 13,300 90.44 0 0 6,800 7,800 5,800
10/12/2025 6,800 0.1 (1.49%) 37,500 255.05 0 0 6,700 7,700 5,700
09/12/2025 6,700 -0.1 (-1.47%) 14,800 99.66 0 0 6,800 7,800 5,800
08/12/2025 6,700 0 (0%) 21,900 148.63 0 0 6,700 7,700 5,700
05/12/2025 6,700 0 (0%) 3,300 22.11 0 0 6,700 7,700 5,700
04/12/2025 6,700 0 (0%) 18,500 123.85 0 0 6,700 7,700 5,700
03/12/2025 6,700 0 (0%) 6,500 43.57 0 0 6,700 7,700 5,700
02/12/2025 6,700 -0.1 (-1.47%) 20,000 134.15 0 0 6,800 7,800 5,800
01/12/2025 6,800 0.1 (1.49%) 12,600 85.68 0 0 6,700 7,700 5,700
28/11/2025 6,700 0 (0%) 2,200 14.76 0 0 6,700 7,700 5,700
27/11/2025 6,700 0 (0%) 12,500 83.76 0 0 6,700 7,700 5,700
26/11/2025 6,700 0 (0%) 14,200 95.07 0 0 6,700 7,700 5,700
25/11/2025 6,700 -0.1 (-1.47%) 11,500 76.89 0 0 6,800 7,800 5,800
24/11/2025 6,800 0 (0%) 7,600 51.68 0 0 6,800 7,800 5,800
21/11/2025 6,800 0 (0%) 3,600 24.43 0 0 6,800 7,800 5,800
20/11/2025 6,800 0 (0%) 20,801 141.45 0 0 6,800 7,800 5,800
19/11/2025 6,800 0 (0%) 5,200 35.36 0 0 6,800 7,800 5,800
18/11/2025 6,800 0 (0%) 124,200 844.72 0 0 6,800 7,800 5,800
17/11/2025 6,800 0 (0%) 44,609 304.35 0 0 6,800 7,800 5,800
14/11/2025 6,900 0.1 (1.47%) 14,800 100.93 0 0 6,800 7,800 5,800
13/11/2025 6,800 0 (0%) 10,600 72.08 0 0 6,800 7,800 5,800
12/11/2025 6,800 0 (0%) 2,600 17.68 0 0 6,800 7,800 5,800
11/11/2025 6,800 0 (0%) 23,300 158.44 0 0 6,800 7,800 5,800
10/11/2025 6,800 -0.1 (-1.45%) 11,800 79.88 0 0 6,900 7,900 5,900
07/11/2025 6,900 0 (0%) 5,700 39.33 0 0 6,900 7,900 5,900
06/11/2025 6,900 0 (0%) 18,600 128.35 0 0 6,900 7,900 5,900
05/11/2025 6,900 0 (0%) 2,100 14.49 0 0 6,900 7,900 5,900
04/11/2025 6,900 0 (0%) 5,911 40.79 0 0 6,900 7,900 5,900
03/11/2025 6,900 0 (0%) 13,500 93.15 0 0 6,900 7,900 5,900
31/10/2025 6,900 0 (0%) 7,010 48.5 0 0 6,900 7,900 5,900
30/10/2025 6,900 -0.1 (-1.43%) 119,800 827.42 0 0 7,000 8,000 6,000
29/10/2025 7,000 0.1 (1.45%) 28,913 201.8 0 0 6,900 7,900 5,900
28/10/2025 6,900 0.1 (1.47%) 64,100 440.12 0 0 6,800 7,800 5,800
27/10/2025 6,900 0.1 (1.47%) 59,100 401.99 0 0 6,800 7,800 5,800
24/10/2025 6,800 -0.1 (-1.45%) 58,900 400.43 0 0 6,900 7,900 5,900
23/10/2025 6,900 0.1 (1.47%) 41,500 285.95 0 0 6,800 7,800 5,800
22/10/2025 6,800 0 (0%) 41,100 278.09 0 0 6,800 7,800 5,800
21/10/2025 6,700 -0.1 (-1.47%) 60,310 409.27 0 0 6,800 7,800 5,800
20/10/2025 6,700 -0.1 (-1.47%) 52,000 353.39 0 0 6,800 7,800 5,800
17/10/2025 6,800 0 (0%) 12,386 84.33 0 0 6,800 7,800 5,800
16/10/2025 6,800 0 (0%) 13,000 88.4 0 0 6,800 7,800 5,800
15/10/2025 6,800 0 (0%) 50,800 345.44 0 0 6,800 7,800 5,800
14/10/2025 6,900 0 (0%) 27,900 190.76 0 0 6,900 7,900 5,900
13/10/2025 6,900 0 (0%) 10,802 74.53 0 0 6,900 7,900 5,900
10/10/2025 7,000 0.1 (1.45%) 18,497 127.83 0 0 6,900 7,900 5,900
09/10/2025 6,900 0 (0%) 84,308 581.75 0 0 6,900 7,900 5,900
08/10/2025 6,900 0 (0%) 213,300 1,471.97 0 0 6,900 7,900 5,900
07/10/2025 7,000 0.1 (1.45%) 56,200 387.83 0 0 6,900 7,900 5,900
06/10/2025 6,900 0 (0%) 57,300 395.15 0 0 6,900 7,900 5,900
03/10/2025 6,900 0 (0%) 9,200 63.48 0 0 6,900 7,900 5,900
02/10/2025 6,900 0.1 (1.47%) 2,200 15.18 0 0 6,800 7,800 5,800
01/10/2025 6,900 0.1 (1.47%) 51,300 348.98 0 0 6,800 7,800 5,800
30/09/2025 6,900 0.1 (1.47%) 291,200 1,980.25 0 0 6,800 7,800 5,800
29/09/2025 6,900 0 (0%) 69,715 474.58 0 0 6,900 7,900 5,900

Historical Data-ko - BSC

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