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
16/03/2026 6,700 0 (0%) 192,100 1,291.97 0 0 6,700 7,160 6,240
13/03/2026 6,700 0.1 (1.52%) 435,500 2,938.54 0 0 6,600 7,060 6,140
12/03/2026 6,600 0.15 (2.33%) 207,000 1,356.04 0 0 6,450 6,900 6,000
11/03/2026 6,450 0.3 (4.88%) 325,200 2,054.62 3,570,000 21,420 6,150 6,580 5,720
10/03/2026 6,150 0.1 (1.65%) 346,500 2,150.48 0 0 6,050 6,470 5,630
09/03/2026 6,050 -0.43 (-6.64%) 815,800 4,928.75 3,340,000 21,710 6,480 6,930 6,030
06/03/2026 6,480 -0.1 (-1.52%) 124,700 812.76 0 0 6,580 7,040 6,120
05/03/2026 6,580 -0.03 (-0.45%) 244,100 1,612.92 0 0 6,610 7,070 6,150
04/03/2026 6,610 -0.16 (-2.36%) 300,500 1,984.02 47,680 333.76 6,770 7,240 6,300
03/03/2026 6,770 0.01 (0.15%) 358,000 2,403.85 0 0 6,760 7,230 6,290
02/03/2026 6,760 -0.21 (-3.01%) 349,400 2,360.19 4,920,000 34,440 6,970 7,450 6,490
27/02/2026 6,970 -0.01 (-0.14%) 229,700 1,601.29 0 0 6,980 7,460 6,500
26/02/2026 6,980 -0.04 (-0.57%) 147,400 1,027.32 0 0 7,020 7,510 6,530
25/02/2026 7,020 0.07 (1.01%) 159,500 1,116. 0 0 6,950 7,430 6,470
24/02/2026 6,950 -0.06 (-0.86%) 266,100 1,854.98 0 0 7,010 7,500 6,520
23/02/2026 7,010 0.06 (0.86%) 206,300 1,439.3 0 0 6,950 7,430 6,470
13/02/2026 6,950 -0.04 (-0.57%) 133,500 931.32 0 0 6,990 7,470 6,510
12/02/2026 6,990 -0.02 (-0.29%) 76,500 535.83 0 0 7,010 7,500 6,520
11/02/2026 7,010 0.03 (0.43%) 186,700 1,311. 0 0 6,980 7,460 6,500
10/02/2026 6,980 0 (0%) 91,600 638.09 0 0 6,980 7,460 6,500
09/02/2026 6,980 0.03 (0.43%) 93,500 650.99 0 0 6,950 7,430 6,470
06/02/2026 6,950 -0.15 (-2.11%) 183,200 1,289.55 0 0 7,100 7,590 6,610
05/02/2026 7,100 -0.05 (-0.7%) 277,600 1,992.59 0 0 7,150 7,650 6,650
04/02/2026 7,150 0 (0%) 196,300 1,398.79 0 0 7,150 7,650 6,650
03/02/2026 7,150 -0.07 (-0.97%) 210,000 1,505.45 0 0 7,220 7,720 6,720
02/02/2026 7,220 -0.04 (-0.55%) 53,800 388.32 1,616,000 11,635.2 7,260 7,760 6,760
30/01/2026 7,260 0.04 (0.55%) 144,100 1,048.69 0 0 7,220 7,720 6,720
29/01/2026 7,220 0.1 (1.4%) 105,500 756.18 0 0 7,120 7,610 6,630
28/01/2026 7,120 0 (0%) 119,800 854.17 0 0 7,120 7,610 6,630
27/01/2026 7,120 0.01 (0.14%) 164,000 1,169.73 135,000 1,012.5 7,110 7,600 6,620
26/01/2026 7,110 -0.24 (-3.27%) 243,000 1,760.11 365,000 2,622.5 7,350 7,860 6,840
23/01/2026 7,350 -0.05 (-0.68%) 135,400 996.88 0 0 7,400 7,910 6,890
22/01/2026 7,400 0 (0%) 179,900 1,332.58 0 0 7,400 7,910 6,890
21/01/2026 7,400 0 (0%) 637,200 4,693.46 434,400 3,127.68 7,400 7,910 6,890
20/01/2026 7,400 0.11 (1.51%) 356,200 2,617.23 0 0 7,290 7,800 6,780
19/01/2026 7,290 -0.11 (-1.49%) 217,100 1,600.77 0 0 7,400 7,910 6,890
16/01/2026 7,400 0 (0%) 605,400 4,472.66 270,000 2,025 7,400 7,910 6,890
15/01/2026 7,400 0.07 (0.95%) 225,800 1,650.44 0 0 7,330 7,840 6,820
14/01/2026 7,330 0.07 (0.96%) 463,700 3,370.23 0 0 7,260 7,760 6,760
13/01/2026 7,260 0.01 (0.14%) 215,100 1,562.9 0 0 7,250 7,750 6,750
12/01/2026 7,250 0 (0%) 276,500 1,987.67 1,300,000 9,100 7,250 7,750 6,750
09/01/2026 7,250 -0.27 (-3.59%) 321,000 2,351.35 0 0 7,520 8,040 7,000
08/01/2026 7,520 -0.16 (-2.08%) 273,500 2,099. 0 0 7,680 8,210 7,150
07/01/2026 7,680 0.08 (1.05%) 258,000 1,965.03 0 0 7,600 8,130 7,070
06/01/2026 7,600 -0.11 (-1.43%) 196,700 1,487.5 0 0 7,710 8,240 7,180
05/01/2026 7,710 -0.29 (-3.63%) 431,300 3,386.27 800,000 6,400 8,000 8,560 7,440
31/12/2025 8,000 0.1 (1.27%) 1,818,400 14,487.38 0 0 7,900 8,450 7,350
30/12/2025 7,900 0.1 (1.28%) 794,500 6,256.44 0 0 7,800 8,340 7,260
29/12/2025 7,800 0.15 (1.96%) 342,400 2,636.79 0 0 7,650 8,180 7,120
26/12/2025 7,650 0.1 (1.32%) 331,200 2,494.35 1,851,168 13,883.76 7,550 8,070 7,030
25/12/2025 7,550 -0.05 (-0.66%) 269,800 2,030.2 5,447,000 38,510.29 7,600 8,130 7,070
24/12/2025 7,600 0.15 (2.01%) 319,100 2,405.83 0 0 7,450 7,970 6,930
23/12/2025 7,450 0.15 (2.05%) 363,300 2,678.5 0 0 7,300 7,810 6,790
22/12/2025 7,300 0.12 (1.67%) 235,200 1,710.9 1,820,000 12,922 7,180 7,680 6,680
19/12/2025 7,180 0 (0%) 99,500 715.73 0 0 7,180 7,680 6,680
18/12/2025 7,180 0.03 (0.42%) 78,700 564.78 0 0 7,150 7,650 6,650
17/12/2025 7,150 0.02 (0.28%) 72,300 518.21 0 0 7,130 7,620 6,640
16/12/2025 7,130 0.11 (1.57%) 249,200 1,759.31 0 0 7,020 7,510 6,530
15/12/2025 7,020 -0.13 (-1.82%) 105,300 750.29 11,620,000 82,502 7,150 7,650 6,650
12/12/2025 7,150 0.01 (0.14%) 289,700 2,093.77 0 0 7,140 7,630 6,650
11/12/2025 7,140 -0.02 (-0.28%) 93,400 668.02 0 0 7,160 7,660 6,660
10/12/2025 7,160 0.04 (0.56%) 58,200 416.76 0 0 7,120 7,610 6,630
09/12/2025 7,120 -0.13 (-1.79%) 266,000 1,897.48 800,000 5,840 7,250 7,750 6,750
08/12/2025 7,250 -0.05 (-0.68%) 200,400 1,453.37 10,360,000 75,628 7,300 7,810 6,790
05/12/2025 7,300 -0.06 (-0.82%) 103,700 758.9 0 0 7,360 7,870 6,850
04/12/2025 7,360 0.06 (0.82%) 188,100 1,377.98 0 0 7,300 7,810 6,790
03/12/2025 7,300 0.05 (0.69%) 277,200 2,025.31 0 0 7,250 7,750 6,750
02/12/2025 7,250 0 (0%) 142,300 1,029.67 0 0 7,250 7,750 6,750
01/12/2025 7,250 -0.11 (-1.49%) 143,500 1,051.71 8,610,000 62,853 7,360 7,870 6,850
28/11/2025 7,360 -0.01 (-0.14%) 136,200 999.02 0 0 7,370 7,880 6,860
27/11/2025 7,370 0.03 (0.41%) 68,600 503.74 0 0 7,340 7,850 6,830
26/11/2025 7,340 0.14 (1.94%) 160,000 1,167.03 0 0 7,200 7,700 6,700
25/11/2025 7,200 -0.12 (-1.64%) 231,500 1,689.32 0 0 7,320 7,830 6,810
24/11/2025 7,320 -0.29 (-3.81%) 282,400 2,106.71 130,000 988 7,610 8,140 7,080
21/11/2025 7,610 -0.09 (-1.17%) 122,300 937.03 0 0 7,700 8,230 7,170
20/11/2025 7,700 -0.2 (-2.53%) 226,200 1,757.15 0 0 7,900 8,450 7,350
19/11/2025 7,900 -0.18 (-2.23%) 290,600 2,298.48 0 0 8,080 8,640 7,520
18/11/2025 8,080 -0.02 (-0.25%) 382,700 3,048.61 1,480,000 11,396 8,100 8,660 7,540
17/11/2025 8,100 0.11 (1.38%) 468,900 3,768.64 1,180,000 9,086 7,990 8,540 7,440
14/11/2025 7,990 0.23 (2.96%) 747,300 5,851.64 0 0 7,760 8,300 7,220
13/11/2025 7,760 0.02 (0.26%) 393,400 3,030.39 0 0 7,740 8,280 7,200
12/11/2025 7,740 0.04 (0.52%) 448,100 3,449.43 0 0 7,700 8,230 7,170
11/11/2025 7,700 0.2 (2.67%) 511,800 3,861.68 0 0 7,500 8,020 6,980
10/11/2025 7,500 -0.09 (-1.19%) 376,900 2,821.51 98,000 691.88 7,590 8,120 7,060
07/11/2025 7,590 0 (0%) 657,000 4,964.29 0 0 7,590 8,120 7,060
06/11/2025 7,590 -0.01 (-0.13%) 439,500 3,314.79 0 0 7,600 8,130 7,070
05/11/2025 7,600 0 (0%) 332,000 2,492.22 0 0 7,600 8,130 7,070
04/11/2025 7,600 0 (0%) 911,400 6,749.04 0 0 7,600 8,130 7,070
03/11/2025 7,600 -0.02 (-0.26%) 832,300 6,351.1 1,600,000 12,160 7,620 8,150 7,090
31/10/2025 7,620 0 (0%) 668,900 5,054.33 0 0 7,620 8,150 7,090
30/10/2025 7,620 0.02 (0.26%) 498,500 3,796.76 0 0 7,600 8,130 7,070
29/10/2025 7,600 0.37 (5.12%) 847,100 6,319.38 0 0 7,230 7,730 6,730
28/10/2025 7,230 0.02 (0.28%) 469,100 3,366.12 0 0 7,210 7,710 6,710
27/10/2025 7,210 0.01 (0.14%) 477,200 3,433.25 0 0 7,200 7,700 6,700
24/10/2025 7,200 0.03 (0.42%) 717,700 5,123.48 0 0 7,170 7,670 6,670
23/10/2025 7,170 -0.03 (-0.42%) 470,700 3,381.35 0 0 7,200 7,700 6,700
22/10/2025 7,200 0.13 (1.84%) 779,300 5,495.37 1,600,000 10,560 7,070 7,560 6,580
21/10/2025 7,070 0.22 (3.21%) 688,100 4,773.24 0 0 6,850 7,320 6,380
20/10/2025 6,850 -0.16 (-2.28%) 1,726,000 12,448.94 2,990,000 20,930 7,010 7,500 6,520
17/10/2025 7,010 0.06 (0.86%) 718,200 5,000.41 0 0 6,950 7,430 6,470
16/10/2025 6,950 0.15 (2.21%) 645,200 4,488.96 0 0 6,800 7,270 6,330
15/10/2025 6,800 -0.16 (-2.3%) 1,043,400 7,181.03 0 0 6,960 7,440 6,480
14/10/2025 6,960 -0.51 (-6.83%) 2,449,900 17,396.55 0 0 7,470 7,990 6,950
13/10/2025 7,470 -0.1 (-1.32%) 602,500 4,482.09 0 0 7,570 8,090 7,050
10/10/2025 7,570 -0.02 (-0.26%) 447,800 3,384.96 0 0 7,590 8,120 7,060
09/10/2025 7,590 0.01 (0.13%) 677,100 5,106.77 0 0 7,580 8,110 7,050
08/10/2025 7,580 -0.02 (-0.26%) 337,600 2,564.37 0 0 7,600 8,130 7,070
07/10/2025 7,600 -0.1 (-1.3%) 496,500 3,786.37 0 0 7,700 8,230 7,170
06/10/2025 7,700 0.3 (4.05%) 645,500 4,890.97 7,390,000 55,425 7,400 7,910 6,890
03/10/2025 7,400 -0.15 (-1.99%) 638,200 4,712.28 0 0 7,550 8,070 7,030
02/10/2025 7,550 0 (0%) 397,100 3,005.81 0 0 7,550 8,070 7,030
01/10/2025 7,550 0 (0%) 426,000 3,232.16 0 0 7,550 8,070 7,030
30/09/2025 7,550 -0.26 (-3.33%) 1,149,900 8,811.55 0 0 7,810 8,350 7,270
29/09/2025 7,810 -0.11 (-1.39%) 329,000 2,599.45 0 0 7,920 8,470 7,370
26/09/2025 7,920 -0.18 (-2.22%) 707,600 5,652.62 0 0 8,100 8,660 7,540
25/09/2025 8,100 0.16 (2.02%) 559,000 4,512.54 0 0 7,940 8,490 7,390
24/09/2025 7,940 0.23 (2.98%) 768,400 6,001.34 0 0 7,710 8,240 7,180
23/09/2025 7,710 -0.29 (-3.63%) 648,600 5,114.69 0 0 8,000 8,560 7,440
22/09/2025 8,000 -0.11 (-1.36%) 766,500 6,133.94 3,130,000 25,666 8,110 8,670 7,550
19/09/2025 8,110 -0.09 (-1.1%) 441,200 3,618.15 0 0 8,200 8,770 7,630
18/09/2025 8,200 -0.08 (-0.97%) 779,800 6,416.27 0 0 8,280 8,850 7,710
17/09/2025 8,280 -0.07 (-0.84%) 1,462,700 12,286.36 0 0 8,350 8,930 7,770
16/09/2025 8,350 -0.14 (-1.65%) 745,100 6,269.21 0 0 8,490 9,080 7,900

Historical Data-ko - BSC

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