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
19/03/2026 22,100 0.05 (0.23%) 500 11.05 0 0 22,050 23,550 20,550
18/03/2026 22,050 -0.55 (-2.43%) 4,500 99.58 0 0 22,600 24,150 21,050
17/03/2026 22,600 0.5 (2.26%) 10,400 234.06 0 0 22,100 23,600 20,600
16/03/2026 22,100 0.05 (0.23%) 6,600 146.14 1,550,000 34,100 22,050 23,550 20,550
13/03/2026 22,050 -0.15 (-0.68%) 2,800 62.63 0 0 22,200 23,750 20,650
12/03/2026 22,200 0.1 (0.45%) 100 2.22 0 0 22,100 23,600 20,600
11/03/2026 22,100 -0.5 (-2.21%) 41,200 918.39 0 0 22,600 24,150 21,050
10/03/2026 22,600 0.5 (2.26%) 15,700 353.02 0 0 22,100 23,600 20,600
09/03/2026 22,100 -0.4 (-1.78%) 1,500 33.33 0 0 22,500 24,050 20,950
06/03/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
05/03/2026 22,500 0.4 (1.81%) 2,500 55.9 0 0 22,100 23,600 20,600
04/03/2026 22,100 -0.4 (-1.78%) 2,200 48.73 86,130 1,920.7 22,500 24,050 20,950
03/03/2026 22,500 0.5 (2.27%) 2,200 48.84 0 0 22,000 23,500 20,500
02/03/2026 22,000 -0.15 (-0.68%) 8,300 184.29 0 0 22,150 23,700 20,600
27/02/2026 22,150 0 (0%) 1,300 28.8 0 0 22,150 23,700 20,600
26/02/2026 22,150 -0.15 (-0.67%) 700 15.57 0 0 22,300 23,850 20,750
25/02/2026 22,300 -0.05 (-0.22%) 2,300 51.29 0 0 22,350 23,900 20,800
24/02/2026 22,350 0.05 (0.22%) 800 17.93 0 0 22,300 23,850 20,750
23/02/2026 22,300 0.05 (0.22%) 14,100 314.63 0 0 22,250 23,800 20,700
13/02/2026 22,250 0 (0%) 600 13.38 0 0 22,250 23,800 20,700
12/02/2026 22,250 0 (0%) 0 0 0 0 22,250 23,800 20,700
11/02/2026 22,250 0 (0%) 200 4.45 0 0 22,250 23,800 20,700
10/02/2026 22,250 -0.05 (-0.22%) 8,600 191.78 0 0 22,300 23,850 20,750
09/02/2026 22,300 0 (0%) 900 20.07 0 0 22,300 23,850 20,750
06/02/2026 22,300 0 (0%) 3,700 82.51 0 0 22,300 23,850 20,750
05/02/2026 22,300 0 (0%) 1,300 28.99 0 0 22,300 23,850 20,750
04/02/2026 22,300 0 (0%) 800 17.84 0 0 22,300 23,850 20,750
03/02/2026 22,300 0 (0%) 500 11.11 0 0 22,300 23,850 20,750
02/02/2026 22,300 0 (0%) 2,400 53.41 0 0 22,300 23,850 20,750
30/01/2026 22,300 0.1 (0.45%) 1,300 28.81 0 0 22,200 23,750 20,650
29/01/2026 22,200 -0.1 (-0.45%) 6,400 142.69 0 0 22,300 23,850 20,750
28/01/2026 22,300 0 (0%) 400 8.92 840,000 18,816 22,300 23,850 20,750
27/01/2026 22,300 0 (0%) 5,800 128.41 0 0 22,300 23,850 20,750
26/01/2026 22,300 0.15 (0.68%) 1,100 24.41 0 0 22,150 23,700 20,600
23/01/2026 22,150 -0.8 (-3.49%) 1,800 40.65 0 0 22,950 24,550 21,350
22/01/2026 22,950 0 (0%) 4,100 94.12 80,000 1,840 22,950 24,550 21,350
21/01/2026 22,950 0.15 (0.66%) 7,000 158.83 1,040,000 23,920 22,800 24,350 21,250
20/01/2026 22,800 -1 (-4.2%) 3,700 84.94 0 0 23,800 25,450 22,150
19/01/2026 23,800 1.5 (6.73%) 4,200 97.82 0 0 22,300 23,850 20,750
16/01/2026 22,300 0.2 (0.9%) 9,000 206.93 0 0 22,100 23,600 20,600
15/01/2026 22,100 -1.4 (-5.96%) 4,300 100.34 0 0 23,500 25,100 21,900
14/01/2026 23,500 1 (4.44%) 2,900 67.55 0 0 22,500 24,050 20,950
13/01/2026 22,500 -1.1 (-4.66%) 1,700 38.36 0 0 23,600 25,250 21,950
12/01/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
09/01/2026 23,600 -0.3 (-1.26%) 300 7.08 0 0 23,900 25,550 22,250
08/01/2026 23,900 1.5 (6.7%) 800 19.12 0 0 22,400 23,950 20,850
07/01/2026 22,400 0 (0%) 600 13.54 0 0 22,400 23,950 20,850
06/01/2026 22,400 -0.2 (-0.88%) 3,300 74.23 0 0 22,600 24,150 21,050
05/01/2026 22,600 -1.4 (-5.83%) 400 9.21 0 0 24,000 25,650 22,350
31/12/2025 24,000 1 (4.35%) 25,500 601.15 0 0 23,000 24,600 21,400
30/12/2025 23,000 0 (0%) 20,900 476.24 602,500 13,435.75 23,000 24,600 21,400
29/12/2025 23,000 0.75 (3.37%) 11,700 263.52 152,000 3,404.8 22,250 23,800 20,700
26/12/2025 22,250 -0.05 (-0.22%) 3,400 75.78 0 0 22,300 23,850 20,750
25/12/2025 22,300 0 (0%) 7,600 169.54 0 0 22,300 23,850 20,750
24/12/2025 22,300 0.15 (0.68%) 8,000 178.12 0 0 22,150 23,700 20,600
23/12/2025 22,150 0.15 (0.68%) 6,200 137.13 0 0 22,000 23,500 20,500
22/12/2025 22,000 0.1 (0.46%) 6,800 150.66 376,000 8,422.4 21,900 23,400 20,400
19/12/2025 21,900 -0.2 (-0.9%) 2,600 57.17 0 0 22,100 23,600 20,600
18/12/2025 22,100 -0.3 (-1.34%) 26,700 579.55 0 0 22,400 23,950 20,850
17/12/2025 22,400 0.05 (0.22%) 11,800 264.27 0 0 22,350 23,900 20,800
16/12/2025 22,350 -0.25 (-1.11%) 9,400 203.13 467,000 10,460.8 22,600 24,150 21,050
15/12/2025 22,600 0 (0%) 4,400 99.4 0 0 22,600 24,150 21,050
12/12/2025 22,600 0.1 (0.44%) 7,400 166.13 0 0 22,500 24,050 20,950
11/12/2025 22,500 0.1 (0.45%) 1,600 35.93 0 0 22,400 23,950 20,850
10/12/2025 22,400 -0.1 (-0.44%) 7,300 163.62 0 0 22,500 24,050 20,950
09/12/2025 22,500 0 (0%) 1,500 33.69 0 0 22,500 24,050 20,950
08/12/2025 22,500 0 (0%) 1,200 26.94 1,360,000 30,600 22,500 24,050 20,950
05/12/2025 22,500 0.1 (0.45%) 2,000 44.75 0 0 22,400 23,950 20,850
04/12/2025 22,400 0.3 (1.36%) 5,800 129.03 0 0 22,100 23,600 20,600
03/12/2025 22,100 0.25 (1.14%) 300 6.6 58,000 1,276 21,850 23,350 20,350
02/12/2025 21,850 -0.25 (-1.13%) 100 2.19 0 0 22,100 23,600 20,600
01/12/2025 22,100 0 (0%) 800 17.68 285,000 6,384 22,100 23,600 20,600
28/11/2025 22,100 -0.35 (-1.56%) 5,200 112.16 0 0 22,450 24,000 20,900
27/11/2025 22,450 -0.35 (-1.54%) 2,100 46.25 0 0 22,800 24,350 21,250
26/11/2025 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
25/11/2025 22,800 1 (4.59%) 100 2.28 0 0 21,800 23,300 20,300
24/11/2025 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
21/11/2025 21,800 -0.2 (-0.91%) 500 10.9 0 0 22,000 23,500 20,500
20/11/2025 22,000 0 (0%) 1,000 22 0 0 22,000 23,500 20,500
19/11/2025 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
18/11/2025 22,000 -0.4 (-1.79%) 7,200 158.21 0 0 22,400 23,950 20,850
17/11/2025 22,400 0.45 (2.05%) 1,800 39.43 0 0 21,950 23,450 20,450
14/11/2025 21,950 -0.05 (-0.23%) 1,100 24.17 0 0 22,000 23,500 20,500
13/11/2025 22,000 0 (0%) 2,100 46.2 0 0 22,000 23,500 20,500
12/11/2025 22,000 -0.65 (-2.87%) 9,400 206.48 0 0 22,650 24,200 21,100
11/11/2025 22,650 -0.15 (-0.66%) 400 8.87 0 0 22,800 24,350 21,250
10/11/2025 22,800 0.3 (1.33%) 1,000 22.75 0 0 22,500 24,050 20,950
07/11/2025 22,500 -0.05 (-0.22%) 6,100 137.72 0 0 22,550 24,100 21,000
06/11/2025 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
05/11/2025 22,550 0 (0%) 3,500 78.33 0 0 22,550 24,100 21,000
04/11/2025 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
03/11/2025 22,550 -0.15 (-0.66%) 200 4.46 0 0 22,700 24,250 21,150
31/10/2025 22,700 0.7 (3.18%) 700 15.89 0 0 22,000 23,500 20,500
30/10/2025 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
29/10/2025 22,000 0 (0%) 3,100 68.21 0 0 22,000 23,500 20,500
28/10/2025 22,000 -0.15 (-0.68%) 200 4.4 0 0 22,150 23,700 20,600
27/10/2025 22,150 -0.05 (-0.23%) 2,000 44.32 0 0 22,200 23,750 20,650
24/10/2025 22,200 -0.05 (-0.22%) 1,800 39.96 0 0 22,250 23,800 20,700
23/10/2025 22,250 0 (0%) 0 0 0 0 22,250 23,800 20,700
22/10/2025 22,250 0 (0%) 3,700 82.37 0 0 22,250 23,800 20,700
21/10/2025 22,250 0 (0%) 12,300 272.97 0 0 22,250 23,800 20,700
20/10/2025 22,250 -0.15 (-0.67%) 1,400 31.25 0 0 22,400 23,950 20,850
17/10/2025 22,400 -0.05 (-0.22%) 2,400 53.91 0 0 22,450 24,000 20,900
16/10/2025 22,450 0 (0%) 0 0 0 0 22,450 24,000 20,900
15/10/2025 22,450 -0.05 (-0.22%) 800 17.99 0 0 22,500 24,050 20,950
14/10/2025 22,500 0 (0%) 1,200 26.92 0 0 22,500 24,050 20,950
13/10/2025 22,500 0 (0%) 500 11.25 0 0 22,500 24,050 20,950
10/10/2025 22,500 0.05 (0.22%) 2,300 51.74 0 0 22,450 24,000 20,900
09/10/2025 22,450 0.05 (0.22%) 5,800 129.07 0 0 22,400 23,950 20,850
08/10/2025 22,400 0 (0%) 6,200 138.7 0 0 22,400 23,950 20,850
07/10/2025 22,400 -0.1 (-0.44%) 4,100 92.09 0 0 22,500 24,050 20,950
06/10/2025 22,500 0 (0%) 2,200 49.5 0 0 22,500 24,050 20,950
03/10/2025 22,500 -0.2 (-0.88%) 1,000 22.56 0 0 22,700 24,250 21,150
02/10/2025 22,700 -0.05 (-0.22%) 6,100 138.09 0 0 22,750 24,300 21,200
01/10/2025 22,750 0 (0%) 100 2.28 0 0 22,750 24,300 21,200
30/09/2025 22,750 0.35 (1.56%) 5,300 119.21 0 0 22,400 23,950 20,850
29/09/2025 22,400 -0.5 (-2.18%) 100 2.24 8,584,829 189,690.38 22,900 24,500 21,300
26/09/2025 22,900 0.05 (0.22%) 1,200 27.48 0 0 22,850 24,400 21,300
25/09/2025 22,850 0.45 (2.01%) 200 4.54 0 0 22,400 23,950 20,850
24/09/2025 22,400 -0.1 (-0.44%) 4,500 100.98 0 0 22,500 24,050 20,950
23/09/2025 22,500 -0.1 (-0.44%) 2,300 51.85 0 0 22,600 24,150 21,050
22/09/2025 22,600 -0.1 (-0.44%) 11,300 255.51 0 0 22,700 24,250 21,150
19/09/2025 22,700 -0.1 (-0.44%) 700 15.85 0 0 22,800 24,350 21,250

Historical Data-ko - BSC

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