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
30/03/2026 2,940 -0.02 (-0.68%) 167,800 492.14 0 0 2,960 3,160 2,760
27/03/2026 2,960 0.06 (2.07%) 273,100 799.6 0 0 2,900 3,100 2,700
26/03/2026 2,900 0 (0%) 249,400 728.45 0 0 2,900 3,100 2,700
25/03/2026 2,900 0.04 (1.4%) 237,500 688.99 0 0 2,860 3,060 2,660
24/03/2026 2,860 0.06 (2.14%) 222,800 633.63 0 0 2,800 2,990 2,610
23/03/2026 2,800 -0.11 (-3.78%) 439,100 1,257.13 0 0 2,910 3,110 2,710
20/03/2026 2,910 -0.04 (-1.36%) 300,500 880.44 0 0 2,950 3,150 2,750
19/03/2026 2,950 -0.02 (-0.67%) 396,300 1,166.3 0 0 2,970 3,170 2,770
18/03/2026 2,970 -0.04 (-1.33%) 682,000 2,015.17 0 0 3,010 3,220 2,800
17/03/2026 3,010 -0.01 (-0.33%) 229,500 692.99 0 0 3,020 3,230 2,810
16/03/2026 3,020 0.01 (0.33%) 154,900 467.06 0 0 3,010 3,220 2,800
13/03/2026 3,010 0 (0%) 442,100 1,328.52 0 0 3,010 3,220 2,800
12/03/2026 3,010 -0.14 (-4.44%) 849,400 2,557.95 0 0 3,150 3,370 2,930
11/03/2026 3,150 0.14 (4.65%) 281,500 863.66 0 0 3,010 3,220 2,800
10/03/2026 3,010 0.03 (1.01%) 520,000 1,570.59 0 0 2,980 3,180 2,780
09/03/2026 2,980 -0.22 (-6.88%) 1,193,900 3,563.79 0 0 3,200 3,420 2,980
06/03/2026 3,200 -0.04 (-1.23%) 287,900 924.4 0 0 3,240 3,460 3,020
05/03/2026 3,240 0.02 (0.62%) 416,900 1,348.11 0 0 3,220 3,440 3,000
04/03/2026 3,220 -0.18 (-5.29%) 507,700 1,680.92 0 0 3,400 3,630 3,170
03/03/2026 3,400 -0.01 (-0.29%) 509,800 1,735.54 0 0 3,410 3,640 3,180
02/03/2026 3,410 -0.1 (-2.85%) 468,900 1,610.34 0 0 3,510 3,750 3,270
27/02/2026 3,510 -0.09 (-2.5%) 330,400 1,167.8 0 0 3,600 3,850 3,350
26/02/2026 3,600 0.08 (2.27%) 395,900 1,419.05 0 0 3,520 3,760 3,280
25/02/2026 3,520 -0.01 (-0.28%) 334,100 1,180.34 0 0 3,530 3,770 3,290
24/02/2026 3,530 0.02 (0.57%) 536,500 1,881.2 2,290,000 7,786 3,510 3,750 3,270
23/02/2026 3,510 0.04 (1.15%) 276,000 970.11 0 0 3,470 3,710 3,230
13/02/2026 3,470 0.01 (0.29%) 166,900 575.2 1,210,000 3,993 3,460 3,700 3,220
12/02/2026 3,460 0.02 (0.58%) 270,200 930.95 0 0 3,440 3,680 3,200
11/02/2026 3,440 -0.01 (-0.29%) 334,300 1,150.84 0 0 3,450 3,690 3,210
10/02/2026 3,450 -0.01 (-0.29%) 390,900 1,341.36 0 0 3,460 3,700 3,220
09/02/2026 3,460 0.01 (0.29%) 586,200 2,020.65 0 0 3,450 3,690 3,210
06/02/2026 3,450 -0.06 (-1.71%) 501,100 1,746.44 0 0 3,510 3,750 3,270
05/02/2026 3,510 -0.09 (-2.5%) 754,300 2,682.06 0 0 3,600 3,850 3,350
04/02/2026 3,600 -0.03 (-0.83%) 494,400 1,777.44 0 0 3,630 3,880 3,380
03/02/2026 3,630 0.06 (1.68%) 593,400 2,157.24 0 0 3,570 3,810 3,330
02/02/2026 3,570 -0.23 (-6.05%) 2,088,800 7,536.81 0 0 3,800 4,060 3,540
30/01/2026 3,800 -0.04 (-1.04%) 559,300 2,126.64 0 0 3,840 4,100 3,580
29/01/2026 3,840 0.02 (0.52%) 504,100 1,919.55 0 0 3,820 4,080 3,560
28/01/2026 3,820 0 (0%) 539,600 2,050.79 0 0 3,820 4,080 3,560
27/01/2026 3,820 -0.16 (-4.02%) 819,400 3,143.4 0 0 3,980 4,250 3,710
26/01/2026 3,980 -0.29 (-6.79%) 976,400 4,020.96 0 0 4,270 4,560 3,980
23/01/2026 4,270 0.27 (6.75%) 2,720,100 11,297.78 0 0 4,000 4,280 3,720
22/01/2026 4,000 0.2 (5.26%) 1,480,100 5,852.7 0 0 3,800 4,060 3,540
21/01/2026 3,800 -0.02 (-0.52%) 290,300 1,095.83 0 0 3,820 4,080 3,560
20/01/2026 3,820 0 (0%) 328,300 1,256.03 0 0 3,820 4,080 3,560
19/01/2026 3,820 0 (0%) 392,000 1,502.61 0 0 3,820 4,080 3,560
16/01/2026 3,820 0 (0%) 387,000 1,478.13 0 0 3,820 4,080 3,560
15/01/2026 3,820 -0.04 (-1.04%) 395,100 1,499.82 0 0 3,860 4,130 3,590
14/01/2026 3,860 0.1 (2.66%) 1,335,400 5,217.38 0 0 3,760 4,020 3,500
13/01/2026 3,760 0.06 (1.62%) 579,900 2,171.66 0 0 3,700 3,950 3,450
12/01/2026 3,700 0.01 (0.27%) 287,700 1,060.26 0 0 3,690 3,940 3,440
09/01/2026 3,690 -0.02 (-0.54%) 663,700 2,447.5 0 0 3,710 3,960 3,460
08/01/2026 3,710 -0.02 (-0.54%) 445,300 1,656.93 0 0 3,730 3,990 3,470
07/01/2026 3,730 0 (0%) 444,400 1,655.87 0 0 3,730 3,990 3,470
06/01/2026 3,730 -0.02 (-0.53%) 314,100 1,166.49 0 0 3,750 4,010 3,490
05/01/2026 3,750 0.05 (1.35%) 418,700 1,580.05 0 0 3,700 3,950 3,450
31/12/2025 3,700 0.01 (0.27%) 276,000 1,019.71 0 0 3,690 3,940 3,440
30/12/2025 3,690 0.01 (0.27%) 267,100 986.57 0 0 3,680 3,930 3,430
29/12/2025 3,680 0 (0%) 347,500 1,279.8 0 0 3,680 3,930 3,430
26/12/2025 3,680 -0.03 (-0.81%) 622,600 2,293.78 200,000 740 3,710 3,960 3,460
25/12/2025 3,710 0.03 (0.82%) 455,500 1,693.41 0 0 3,680 3,930 3,430
24/12/2025 3,680 -0.04 (-1.08%) 360,000 1,332.08 0 0 3,720 3,980 3,460
23/12/2025 3,720 0 (0%) 377,800 1,402.27 0 0 3,720 3,980 3,460
22/12/2025 3,720 0.02 (0.54%) 659,200 2,445.69 0 0 3,700 3,950 3,450
19/12/2025 3,700 -0.1 (-2.63%) 1,311,200 4,876.82 0 0 3,800 4,060 3,540
18/12/2025 3,800 -0.1 (-2.56%) 879,500 3,379.1 0 0 3,900 4,170 3,630
17/12/2025 3,900 -0.1 (-2.5%) 259,600 1,022.54 0 0 4,000 4,280 3,720
16/12/2025 4,000 0.08 (2.04%) 254,100 1,003.92 0 0 3,920 4,190 3,650
15/12/2025 3,920 -0.04 (-1.01%) 335,900 1,322.79 0 0 3,960 4,230 3,690
12/12/2025 3,960 -0.2 (-4.81%) 581,400 2,356.1 0 0 4,160 4,450 3,870
11/12/2025 4,160 0.02 (0.48%) 508,400 2,114.55 0 0 4,140 4,420 3,860
10/12/2025 4,140 0.13 (3.24%) 984,000 4,074.86 0 0 4,010 4,290 3,730
09/12/2025 4,010 -0.05 (-1.23%) 483,400 1,942.52 0 0 4,060 4,340 3,780
08/12/2025 4,060 0 (0%) 399,400 1,612.96 0 0 4,060 4,340 3,780
05/12/2025 4,060 -0.06 (-1.46%) 520,900 2,126.92 0 0 4,120 4,400 3,840
04/12/2025 4,120 0.03 (0.73%) 580,900 2,384.05 0 0 4,090 4,370 3,810
03/12/2025 4,090 -0.08 (-1.92%) 356,700 1,459.74 0 0 4,170 4,460 3,880
02/12/2025 4,170 0.03 (0.72%) 618,300 2,542.32 0 0 4,140 4,420 3,860
01/12/2025 4,140 0.19 (4.81%) 882,800 3,557.02 0 0 3,950 4,220 3,680
28/11/2025 3,950 -0.07 (-1.74%) 322,700 1,283.91 0 0 4,020 4,300 3,740
27/11/2025 4,020 0 (0%) 691,900 2,760.67 0 0 4,020 4,300 3,740
26/11/2025 4,020 -0.24 (-5.63%) 985,600 4,043.5 0 0 4,260 4,550 3,970
25/11/2025 4,260 0 (0%) 1,256,200 5,418.97 0 0 4,260 4,550 3,970
24/11/2025 4,260 0.27 (6.77%) 2,592,800 10,831.66 0 0 3,990 4,260 3,720
21/11/2025 3,990 0.09 (2.31%) 843,400 3,347.26 0 0 3,900 4,170 3,630
20/11/2025 3,900 0.14 (3.72%) 595,300 2,308.88 0 0 3,760 4,020 3,500
19/11/2025 3,760 -0.06 (-1.57%) 326,000 1,231.09 0 0 3,820 4,080 3,560
18/11/2025 3,820 0 (0%) 364,400 1,389.29 0 0 3,820 4,080 3,560
17/11/2025 3,820 0.02 (0.53%) 352,100 1,342.99 0 0 3,800 4,060 3,540
14/11/2025 3,800 -0.02 (-0.52%) 346,900 1,326.34 0 0 3,820 4,080 3,560
13/11/2025 3,820 0.01 (0.26%) 197,900 760.67 0 0 3,810 4,070 3,550
12/11/2025 3,810 0 (0%) 186,000 708.3 0 0 3,810 4,070 3,550
11/11/2025 3,810 0.04 (1.06%) 210,600 794.01 0 0 3,770 4,030 3,510
10/11/2025 3,770 -0.13 (-3.33%) 348,800 1,332.56 0 0 3,900 4,170 3,630
07/11/2025 3,900 -0.03 (-0.76%) 416,900 1,625.42 0 0 3,930 4,200 3,660
06/11/2025 3,930 0.01 (0.26%) 183,900 719.55 0 0 3,920 4,190 3,650
05/11/2025 3,920 -0.06 (-1.51%) 442,700 1,734.46 0 0 3,980 4,250 3,710
04/11/2025 3,980 0.05 (1.27%) 405,300 1,588.17 0 0 3,930 4,200 3,660
03/11/2025 3,930 -0.01 (-0.25%) 374,800 1,485.97 0 0 3,940 4,210 3,670
31/10/2025 3,940 0 (0%) 1,214,000 4,927.3 0 0 3,940 4,210 3,670
30/10/2025 3,940 -0.02 (-0.51%) 395,700 1,583.32 0 0 3,960 4,230 3,690
29/10/2025 3,960 0.25 (6.74%) 807,200 3,145.76 0 0 3,710 3,960 3,460
28/10/2025 3,710 0.01 (0.27%) 185,200 678.25 0 0 3,700 3,950 3,450
27/10/2025 3,700 0 (0%) 382,900 1,422.35 0 0 3,700 3,950 3,450
24/10/2025 3,700 0.02 (0.54%) 311,700 1,149.48 0 0 3,680 3,930 3,430
23/10/2025 3,680 0.04 (1.1%) 390,900 1,449.42 0 0 3,640 3,890 3,390
22/10/2025 3,640 -0.04 (-1.09%) 360,000 1,317.86 0 0 3,680 3,930 3,430
21/10/2025 3,680 0 (0%) 350,700 1,289.84 0 0 3,680 3,930 3,430
20/10/2025 3,680 -0.21 (-5.4%) 438,000 1,661.95 0 0 3,890 4,160 3,620
17/10/2025 3,890 -0.05 (-1.27%) 705,200 2,747.19 0 0 3,940 4,210 3,670
16/10/2025 3,940 0.03 (0.77%) 253,400 998.19 0 0 3,910 4,180 3,640
15/10/2025 3,910 -0.02 (-0.51%) 297,000 1,169.52 0 0 3,930 4,200 3,660
14/10/2025 3,930 -0.1 (-2.48%) 1,132,100 4,498.95 0 0 4,030 4,310 3,750
13/10/2025 4,030 -0.07 (-1.71%) 320,000 1,301.64 0 0 4,100 4,380 3,820
10/10/2025 4,100 -0.04 (-0.97%) 319,800 1,313.25 0 0 4,140 4,420 3,860
09/10/2025 4,140 0.02 (0.49%) 291,200 1,195.97 0 0 4,120 4,400 3,840
08/10/2025 4,120 -0.03 (-0.72%) 632,000 2,617.25 0 0 4,150 4,440 3,860
07/10/2025 4,150 -0.04 (-0.95%) 532,000 2,212.14 0 0 4,190 4,480 3,900
06/10/2025 4,190 0.04 (0.96%) 528,100 2,202.26 0 0 4,150 4,440 3,860
03/10/2025 4,150 -0.1 (-2.35%) 521,900 2,156.67 0 0 4,250 4,540 3,960
02/10/2025 4,250 -0.04 (-0.93%) 250,000 1,066. 0 0 4,290 4,590 3,990
01/10/2025 4,290 0 (0%) 194,500 830.29 0 0 4,290 4,590 3,990
30/09/2025 4,290 0.04 (0.94%) 604,200 2,554.13 0 0 4,250 4,540 3,960

Historical Data-ko - BSC

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