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
20/03/2026 15,500 0 (0%) 202,400 3,120.89 0 0 15,500 17,000 14,000
19/03/2026 15,500 -0.1 (-0.64%) 275,400 4,242.5 0 0 15,600 17,100 14,100
18/03/2026 15,600 0 (0%) 193,840 2,996.24 0 0 15,600 17,100 14,100
17/03/2026 15,600 0.1 (0.65%) 230,020 3,575.33 0 0 15,500 17,000 14,000
16/03/2026 15,500 0.1 (0.65%) 185,100 2,864.26 0 0 15,400 16,900 13,900
13/03/2026 15,400 0 (0%) 108,835 1,671.45 0 0 15,400 16,900 13,900
12/03/2026 15,400 0 (0%) 177,600 2,730.52 0 0 15,400 16,900 13,900
11/03/2026 15,400 0.1 (0.65%) 202,009 3,075.72 0 0 15,300 16,800 13,800
10/03/2026 15,300 0.1 (0.66%) 297,651 4,520.36 0 0 15,200 16,700 13,700
09/03/2026 15,200 -0.2 (-1.3%) 150,015 2,287.76 0 0 15,400 16,900 13,900
06/03/2026 15,400 -0.1 (-0.65%) 197,100 3,039.91 0 0 15,500 17,000 14,000
05/03/2026 15,500 0 (0%) 264,111 4,079.41 0 0 15,500 17,000 14,000
04/03/2026 15,500 0.1 (0.65%) 241,800 3,742.69 0 0 15,400 16,900 13,900
03/03/2026 15,400 0 (0%) 408,250 6,231. 0 0 15,400 16,900 13,900
02/03/2026 15,400 0.3 (1.99%) 145,281 2,197.02 0 0 15,100 16,600 13,600
27/02/2026 15,100 0 (0%) 250,604 3,762.16 146,200 2,017.56 15,100 16,600 13,600
26/02/2026 15,100 0 (0%) 279,000 4,186.82 0 0 15,100 16,600 13,600
25/02/2026 15,100 0 (0%) 184,114 2,769.11 0 0 15,100 16,600 13,600
24/02/2026 15,100 0 (0%) 211,300 3,184.92 0 0 15,100 16,600 13,600
23/02/2026 15,100 0 (0%) 230,752 3,470.24 0 0 15,100 16,600 13,600
13/02/2026 15,100 -0.1 (-0.66%) 107,601 1,620. 0 0 15,200 16,700 13,700
12/02/2026 15,200 0 (0%) 156,000 2,362.55 0 0 15,200 16,700 13,700
11/02/2026 15,200 0 (0%) 220,900 3,346.59 0 0 15,200 16,700 13,700
10/02/2026 15,200 0.1 (0.66%) 258,500 3,904.54 0 0 15,100 16,600 13,600
09/02/2026 15,100 0 (0%) 247,204 3,711.59 0 0 15,100 16,600 13,600
06/02/2026 15,100 -0.2 (-1.31%) 277,900 4,224.31 0 0 15,300 16,800 13,800
05/02/2026 15,300 0 (0%) 298,200 4,562.18 0 0 15,300 16,800 13,800
04/02/2026 15,300 -0.1 (-0.65%) 166,201 2,537.41 0 0 15,400 16,900 13,900
03/02/2026 15,400 0 (0%) 285,300 4,375.19 0 0 15,400 16,900 13,900
02/02/2026 15,400 0.1 (0.65%) 152,000 2,326.55 0 0 15,300 16,800 13,800
30/01/2026 15,300 -0.1 (-0.65%) 113,243 1,737.74 0 0 15,400 16,900 13,900
29/01/2026 15,400 0 (0%) 284,507 4,362.31 0 0 15,400 16,900 13,900
28/01/2026 15,400 0.1 (0.65%) 262,701 4,026.76 0 0 15,300 16,800 13,800
27/01/2026 15,300 0.1 (0.66%) 267,302 4,064.55 0 0 15,200 16,700 13,700
26/01/2026 15,200 0 (0%) 216,400 3,283.74 0 0 15,200 16,700 13,700
23/01/2026 15,200 0.1 (0.66%) 244,400 3,679.93 0 0 15,100 16,600 13,600
22/01/2026 15,100 0 (0%) 245,900 3,688.85 0 0 15,100 16,600 13,600
21/01/2026 15,100 0 (0%) 237,900 3,572.27 0 0 15,100 16,600 13,600
20/01/2026 15,100 -0.1 (-0.66%) 162,500 2,446.64 0 0 15,200 16,700 13,700
19/01/2026 15,200 -0.1 (-0.65%) 223,615 3,382.85 0 0 15,300 16,800 13,800
16/01/2026 15,300 0 (0%) 148,400 2,259.19 0 0 15,300 16,800 13,800
15/01/2026 15,300 -0.2 (-1.29%) 197,130 3,022.55 0 0 15,500 17,000 14,000
14/01/2026 15,500 -0.1 (-0.64%) 372,800 5,766.39 0 0 15,600 17,100 14,100
13/01/2026 15,600 0.1 (0.65%) 197,631 3,075.13 0 0 15,500 17,000 14,000
12/01/2026 15,500 0 (0%) 150,506 2,334.46 0 0 15,500 17,000 14,000
09/01/2026 15,500 0 (0%) 232,100 3,574.25 0 0 15,500 17,000 14,000
08/01/2026 15,500 0 (0%) 304,400 4,692.07 0 0 15,500 17,000 14,000
07/01/2026 15,500 0.1 (0.65%) 216,600 3,319.54 0 0 15,400 16,900 13,900
06/01/2026 15,400 0.1 (0.65%) 417,340 6,360.96 0 0 15,300 16,800 13,800
05/01/2026 15,300 0.1 (0.66%) 323,300 4,899.05 0 0 15,200 16,700 13,700
31/12/2025 15,200 -0.1 (-0.65%) 216,700 3,278.99 0 0 15,300 16,800 13,800
30/12/2025 15,300 0.1 (0.66%) 221,900 3,369.15 0 0 15,200 16,700 13,700
29/12/2025 15,200 0.1 (0.66%) 246,400 3,723.17 0 0 15,100 16,600 13,600
26/12/2025 15,100 -0.1 (-0.66%) 150,900 2,268.18 198,000 3,009.6 15,200 16,700 13,700
25/12/2025 15,200 0 (0%) 227,900 3,449.05 0 0 15,200 16,700 13,700
24/12/2025 15,200 -0.2 (-1.3%) 137,205 2,088.6 0 0 15,400 16,900 13,900
23/12/2025 15,400 0.1 (0.65%) 299,608 4,560.58 0 0 15,300 16,800 13,800
22/12/2025 15,300 0.1 (0.66%) 244,905 3,707.74 0 0 15,200 16,700 13,700
19/12/2025 15,200 0.1 (0.66%) 202,108 3,056.05 0 0 15,100 16,600 13,600
18/12/2025 15,100 0 (0%) 239,300 3,599.52 0 0 15,100 16,600 13,600
17/12/2025 15,100 -0.1 (-0.66%) 303,600 4,567.1 0 0 15,200 16,700 13,700
16/12/2025 15,200 0.1 (0.66%) 217,000 3,266.66 0 0 15,100 16,600 13,600
15/12/2025 15,100 0.2 (1.34%) 211,200 3,151.44 0 0 14,900 16,300 13,500
12/12/2025 14,900 -0.1 (-0.67%) 161,600 2,408.9 0 0 15,000 16,500 13,500
11/12/2025 15,000 0.1 (0.67%) 234,500 3,486.98 0 0 14,900 16,300 13,500
10/12/2025 14,900 -0.1 (-0.67%) 206,900 3,075.7 0 0 15,000 16,500 13,500
09/12/2025 15,000 -0.1 (-0.66%) 236,300 3,547 0 0 15,100 16,600 13,600
08/12/2025 15,100 0 (0%) 241,981 3,633.39 0 0 15,100 16,600 13,600
05/12/2025 15,100 0 (0%) 122,900 1,846.25 0 0 15,100 16,600 13,600
04/12/2025 15,100 -0.1 (-0.66%) 210,704 3,192.11 0 0 15,200 16,700 13,700
03/12/2025 15,200 0 (0%) 234,310 3,548.03 0 0 15,200 16,700 13,700
02/12/2025 15,200 0 (0%) 255,515 3,867.26 0 0 15,200 16,700 13,700
01/12/2025 15,200 0.1 (0.66%) 191,400 2,882.43 0 0 15,100 16,600 13,600
28/11/2025 15,100 0.1 (0.67%) 168,700 2,535.24 0 0 15,000 16,500 13,500
27/11/2025 15,000 0 (0%) 261,227 3,918.37 0 0 15,000 16,500 13,500
26/11/2025 15,000 -0.1 (-0.66%) 201,046 3,017.69 0 0 15,100 16,600 13,600
25/11/2025 15,100 0 (0%) 213,500 3,228.92 0 0 15,100 16,600 13,600
24/11/2025 15,100 0 (0%) 250,200 3,774.44 0 0 15,100 16,600 13,600
21/11/2025 15,100 -0.2 (-1.31%) 243,600 3,690.48 0 0 15,300 16,800 13,800
20/11/2025 15,300 0.1 (0.66%) 302,400 4,587.51 0 0 15,200 16,700 13,700
19/11/2025 15,200 0.1 (0.66%) 221,400 3,351.79 0 0 15,100 16,600 13,600
18/11/2025 15,100 0 (0%) 291,100 4,400.96 0 0 15,100 16,600 13,600
17/11/2025 15,100 -0.1 (-0.66%) 280,200 4,208.25 0 0 15,200 16,700 13,700
14/11/2025 15,200 0.1 (0.66%) 144,802 2,187.31 0 0 15,100 16,600 13,600
13/11/2025 15,100 -0.1 (-0.66%) 303,350 4,590.64 0 0 15,200 16,700 13,700
12/11/2025 15,200 0.1 (0.66%) 263,569 3,970.18 179,700 2,515.8 15,100 16,600 13,600
11/11/2025 15,100 0.2 (1.34%) 287,209 4,294.9 0 0 14,900 16,300 13,500
10/11/2025 14,900 0 (0%) 210,501 3,138.85 0 0 14,900 16,300 13,500
07/11/2025 14,900 -0.1 (-0.67%) 162,301 2,417.92 0 0 15,000 16,500 13,500
06/11/2025 15,000 -0.1 (-0.66%) 170,909 2,572.84 0 0 15,100 16,600 13,600
05/11/2025 15,100 0.3 (2.03%) 306,436 4,562.74 0 0 14,800 16,200 13,400
04/11/2025 14,800 -0.1 (-0.67%) 342,670 5,061.45 0 0 14,900 16,300 13,500
03/11/2025 14,900 -0.1 (-0.67%) 255,242 3,782.7 0 0 15,000 16,500 13,500
31/10/2025 15,000 0.3 (2.04%) 139,301 2,075.8 0 0 14,700 16,100 13,300
30/10/2025 14,700 0 (0%) 349,140 5,097.51 0 0 14,700 16,100 13,300
29/10/2025 14,700 0 (0%) 184,562 2,688.3 0 0 14,700 16,100 13,300
28/10/2025 14,700 0.3 (2.08%) 308,700 4,421.07 0 0 14,400 15,800 13,000
27/10/2025 14,400 0.2 (1.41%) 296,831 4,244.23 0 0 14,200 15,600 12,800
24/10/2025 14,200 0.2 (1.43%) 216,800 3,059.44 0 0 14,000 15,400 12,600
23/10/2025 14,000 0 (0%) 208,200 2,885.87 0 0 14,000 15,400 12,600
22/10/2025 14,000 0.1 (0.72%) 277,855 3,871.71 104,000 1,310.4 13,900 15,200 12,600
21/10/2025 13,900 0.1 (0.72%) 253,600 3,492.07 0 0 13,800 15,100 12,500
20/10/2025 13,800 0.2 (1.47%) 208,025 2,851.58 0 0 13,600 14,900 12,300
17/10/2025 13,600 0 (0%) 179,800 2,433.54 0 0 13,600 14,900 12,300
16/10/2025 13,600 -0.1 (-0.73%) 205,174 2,790.98 0 0 13,700 15,000 12,400
15/10/2025 13,700 0 (0%) 310,202 4,225.67 0 0 13,700 15,000 12,400
14/10/2025 13,700 0 (0%) 315,100 4,318.45 0 0 13,700 15,000 12,400
13/10/2025 13,700 -0.1 (-0.72%) 263,534 3,612.65 0 0 13,800 15,100 12,500
10/10/2025 13,800 0 (0%) 209,917 2,875.3 0 0 13,800 15,100 12,500
09/10/2025 13,800 0 (0%) 216,419 2,969.16 0 0 13,800 15,100 12,500
08/10/2025 13,800 0.1 (0.73%) 234,715 3,221.03 0 0 13,700 15,000 12,400
07/10/2025 13,700 0 (0%) 248,601 3,396.75 0 0 13,700 15,000 12,400
06/10/2025 13,700 0.3 (2.24%) 283,300 3,844.42 0 0 13,400 14,700 12,100
03/10/2025 13,400 0 (0%) 135,600 1,794.82 0 0 13,400 14,700 12,100
02/10/2025 13,400 -0.1 (-0.74%) 127,514 1,703.14 0 0 13,500 14,800 12,200
01/10/2025 13,500 -0.1 (-0.74%) 176,403 2,371.75 0 0 13,600 14,900 12,300
30/09/2025 13,600 -0.1 (-0.73%) 146,504 1,982.55 0 0 13,700 15,000 12,400
29/09/2025 13,700 -0.2 (-1.44%) 159,993 2,194.99 0 0 13,900 15,200 12,600
26/09/2025 13,900 -0.1 (-0.71%) 129,720 1,796.1 0 0 14,000 15,400 12,600
25/09/2025 14,000 -0.1 (-0.71%) 217,875 3,049.69 0 0 14,100 15,500 12,700
24/09/2025 14,100 -0.2 (-1.4%) 221,700 3,148.35 0 0 14,300 15,700 12,900
23/09/2025 14,300 0.1 (0.7%) 193,171 2,745.38 0 0 14,200 15,600 12,800
22/09/2025 14,200 -0.1 (-0.7%) 327,025 4,641.11 0 0 14,300 15,700 12,900

Historical Data-ko - BSC

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