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
07/05/2026 11,100 0.05 (0.45%) 116,300 1,284.2 0 0 11,050 11,800 10,300
06/05/2026 11,050 0.45 (4.25%) 474,100 5,149.14 0 0 10,600 11,300 9,860
05/05/2026 10,600 0 (0%) 159,300 1,675.05 0 0 10,600 11,300 9,860
04/05/2026 10,600 0.15 (1.44%) 101,200 1,068.95 0 0 10,450 11,150 9,720
29/04/2026 10,450 0 (0%) 153,900 1,611.64 0 0 10,450 11,150 9,720
28/04/2026 10,450 -0.2 (-1.88%) 314,300 3,318.27 0 0 10,650 11,350 9,910
24/04/2026 10,650 0.05 (0.47%) 252,200 2,698.16 0 0 10,600 11,300 9,860
23/04/2026 10,600 -0.2 (-1.85%) 220,600 2,362.57 0 0 10,800 11,550 10,050
22/04/2026 10,800 0.1 (0.93%) 222,100 2,381.66 0 0 10,700 11,400 9,960
21/04/2026 10,700 0.35 (3.38%) 335,400 3,546.38 2,740,000 28,085 10,350 11,050 9,630
20/04/2026 10,350 0 (0%) 161,800 1,665.86 0 0 10,350 11,050 9,630
17/04/2026 10,350 0.25 (2.48%) 155,400 1,604.21 0 0 10,100 10,800 9,400
16/04/2026 10,100 0 (0%) 173,600 1,747.33 0 0 10,100 10,800 9,400
15/04/2026 10,100 -0.15 (-1.46%) 76,300 779.33 0 0 10,250 10,950 9,540
14/04/2026 10,250 -0.1 (-0.97%) 171,800 1,768.76 0 0 10,350 11,050 9,630
13/04/2026 10,350 0.15 (1.47%) 158,600 1,642.63 0 0 10,200 10,900 9,490
10/04/2026 10,200 -0.05 (-0.49%) 233,900 2,419.43 0 0 10,250 10,950 9,540
09/04/2026 10,250 -0.2 (-1.91%) 264,700 2,733.3 0 0 10,450 11,150 9,720
08/04/2026 10,450 0.53 (5.34%) 385,900 3,948.13 0 0 9,920 10,600 9,230
07/04/2026 9,920 0.06 (0.61%) 217,400 2,180.4 0 0 9,860 10,550 9,170
06/04/2026 9,860 0.64 (6.94%) 600,300 5,849.22 0 0 9,220 9,860 8,580
03/04/2026 9,220 0.12 (1.32%) 227,900 2,094.26 0 0 9,100 9,730 8,470
02/04/2026 9,100 0 (0%) 165,900 1,509.4 0 0 9,100 9,730 8,470
01/04/2026 9,100 0.1 (1.11%) 112,900 1,019.83 0 0 9,000 9,630 8,370
31/03/2026 9,000 0.12 (1.35%) 144,100 1,293.74 0 0 8,880 9,500 8,260
30/03/2026 8,880 -0.02 (-0.22%) 75,800 671.97 0 0 8,900 9,520 8,280
27/03/2026 8,900 0.16 (1.83%) 125,000 1,106.09 0 0 8,740 9,350 8,130
26/03/2026 8,740 -0.01 (-0.11%) 21,600 187.91 0 0 8,750 9,360 8,140
25/03/2026 8,750 0.2 (2.34%) 81,800 703.06 0 0 8,550 9,140 7,960
24/03/2026 8,550 0.15 (1.79%) 40,700 343.93 0 0 8,400 8,980 7,820
23/03/2026 8,400 -0.4 (-4.55%) 134,700 1,132.17 0 0 8,800 9,410 8,190
20/03/2026 8,800 0 (0%) 62,600 546.57 0 0 8,800 9,410 8,190
19/03/2026 8,800 0.11 (1.27%) 97,500 838.7 0 0 8,690 9,290 8,090
18/03/2026 8,690 -0.09 (-1.03%) 29,900 260.57 0 0 8,780 9,390 8,170
17/03/2026 8,780 0.03 (0.34%) 144,100 1,284.51 0 0 8,750 9,360 8,140
16/03/2026 8,750 0.15 (1.74%) 100,900 882.53 0 0 8,600 9,200 8,000
13/03/2026 8,600 0.08 (0.94%) 56,500 480.58 0 0 8,520 9,110 7,930
12/03/2026 8,520 -0.24 (-2.74%) 30,400 260.01 0 0 8,760 9,370 8,150
11/03/2026 8,760 0.47 (5.67%) 136,600 1,191.05 0 0 8,290 8,870 7,710
10/03/2026 8,290 0.1 (1.22%) 39,800 326.66 0 0 8,190 8,760 7,620
09/03/2026 8,190 -0.61 (-6.93%) 385,000 3,153.33 0 0 8,800 9,410 8,190
06/03/2026 8,800 -0.19 (-2.11%) 60,500 531.17 0 0 8,990 9,610 8,370
05/03/2026 8,990 0.14 (1.58%) 50,000 452.47 0 0 8,850 9,460 8,240
04/03/2026 8,850 -0.04 (-0.45%) 217,200 1,893.47 0 0 8,890 9,510 8,270
03/03/2026 8,890 0.09 (1.02%) 83,800 738.43 0 0 8,800 9,410 8,190
02/03/2026 8,800 -0.4 (-4.35%) 56,100 498.24 0 0 9,200 9,840 8,560
27/02/2026 9,200 0.29 (3.25%) 110,100 987.39 0 0 8,910 9,530 8,290
26/02/2026 8,910 -0.07 (-0.78%) 55,500 495.7 0 0 8,980 9,600 8,360
25/02/2026 8,980 -0.01 (-0.11%) 106,900 959.66 0 0 8,990 9,610 8,370
24/02/2026 8,990 0.01 (0.11%) 91,100 817.55 0 0 8,980 9,600 8,360
23/02/2026 8,980 0.13 (1.47%) 78,400 696.32 0 0 8,850 9,460 8,240
13/02/2026 8,850 0.01 (0.11%) 11,400 99.84 0 0 8,840 9,450 8,230
12/02/2026 8,840 0.03 (0.34%) 89,300 786.64 0 0 8,810 9,420 8,200
11/02/2026 8,810 0.01 (0.11%) 41,000 359.09 0 0 8,800 9,410 8,190
10/02/2026 8,800 -0.08 (-0.9%) 50,300 435. 0 0 8,880 9,500 8,260
09/02/2026 8,880 -0.02 (-0.22%) 158,100 1,393.78 0 0 8,900 9,520 8,280
06/02/2026 8,900 -0.09 (-1.%) 43,200 386.7 0 0 8,990 9,610 8,370
05/02/2026 8,990 -0.01 (-0.11%) 79,700 716.51 0 0 9,000 9,630 8,370
04/02/2026 9,000 0 (0%) 73,800 666.52 0 0 9,000 9,630 8,370
03/02/2026 9,000 -0.1 (-1.1%) 50,300 454.29 0 0 9,100 9,730 8,470
02/02/2026 9,100 -0.05 (-0.55%) 36,400 329.72 0 0 9,150 9,790 8,510
30/01/2026 9,150 0.18 (2.01%) 171,500 1,548.7 0 0 8,970 9,590 8,350
29/01/2026 8,970 -0.08 (-0.88%) 56,700 509.55 0 0 9,050 9,680 8,420
28/01/2026 9,050 0.05 (0.56%) 64,100 576.98 0 0 9,000 9,630 8,370
27/01/2026 9,000 0.01 (0.11%) 34,100 307.13 0 0 8,990 9,610 8,370
26/01/2026 8,990 -0.16 (-1.75%) 74,100 667.99 0 0 9,150 9,790 8,510
23/01/2026 9,150 0.05 (0.55%) 92,400 845.17 3,700,000 34,410 9,100 9,730 8,470
22/01/2026 9,100 0.11 (1.22%) 100,400 916.59 0 0 8,990 9,610 8,370
21/01/2026 8,990 -0.11 (-1.21%) 206,700 1,871.5 0 0 9,100 9,730 8,470
20/01/2026 9,100 -0.2 (-2.15%) 173,500 1,589.24 0 0 9,300 9,950 8,650
19/01/2026 9,300 -0.1 (-1.06%) 439,600 4,012.19 0 0 9,400 10,050 8,750
16/01/2026 9,400 -0.05 (-0.53%) 115,700 1,091.27 0 0 9,450 10,100 8,790
15/01/2026 9,450 -0.18 (-1.87%) 114,800 1,091.32 0 0 9,630 10,300 8,960
14/01/2026 9,630 -0.07 (-0.72%) 244,300 2,365.59 62,200 603.34 9,700 10,350 9,030
13/01/2026 9,700 0.06 (0.62%) 184,900 1,789.99 0 0 9,640 10,300 8,970
12/01/2026 9,640 0.34 (3.66%) 406,100 3,877.69 0 0 9,300 9,950 8,650
09/01/2026 9,300 -0.19 (-2.%) 135,000 1,263.58 0 0 9,490 10,150 8,830
08/01/2026 9,490 -0.01 (-0.11%) 152,300 1,434.95 0 0 9,500 10,150 8,840
07/01/2026 9,500 0.13 (1.39%) 58,300 546.97 0 0 9,370 10,000 8,720
06/01/2026 9,370 -0.05 (-0.53%) 118,900 1,109.39 0 0 9,420 10,050 8,770
05/01/2026 9,420 -0.37 (-3.78%) 43,900 420.72 0 0 9,790 10,450 9,110
31/12/2025 9,790 0.52 (5.61%) 617,100 5,817.47 0 0 9,270 9,910 8,630
30/12/2025 9,270 -0.06 (-0.64%) 115,500 1,071.25 0 0 9,330 9,980 8,680
29/12/2025 9,330 0.13 (1.41%) 458,000 4,251.12 0 0 9,200 9,840 8,560
26/12/2025 9,200 -0.05 (-0.54%) 144,400 1,323.68 0 0 9,250 9,890 8,610
25/12/2025 9,250 -0.1 (-1.07%) 225,300 2,091.39 0 0 9,350 10,000 8,700
24/12/2025 9,350 0.08 (0.86%) 104,700 984.33 0 0 9,270 9,910 8,630
23/12/2025 9,270 -0.13 (-1.38%) 210,300 1,970.6 0 0 9,400 10,050 8,750
22/12/2025 9,400 0 (0%) 106,700 996.3 0 0 9,400 10,050 8,750
19/12/2025 9,400 0.1 (1.08%) 70,100 655.88 62,200 578.46 9,300 9,950 8,650
18/12/2025 9,300 -0.01 (-0.11%) 156,300 1,455.73 0 0 9,310 9,960 8,660
17/12/2025 9,310 -0.15 (-1.59%) 100,900 944.94 0 0 9,460 10,100 8,800
16/12/2025 9,460 0.17 (1.83%) 209,000 1,933.53 500,000 4,950 9,290 9,940 8,640
15/12/2025 9,290 -0.04 (-0.43%) 357,700 3,317.06 1,700,000 16,830 9,330 9,980 8,680
12/12/2025 9,330 -0.29 (-3.01%) 215,700 2,056.37 0 0 9,620 10,250 8,950
11/12/2025 9,620 0 (0%) 63,700 613.57 2,200,000 19,800 9,620 10,250 8,950
10/12/2025 9,620 0.02 (0.21%) 180,000 1,735.72 0 0 9,600 10,250 8,930
09/12/2025 9,600 -0.3 (-3.03%) 239,800 2,334.41 0 0 9,900 10,550 9,210
08/12/2025 9,900 -0.05 (-0.5%) 100,800 1,000.64 0 0 9,950 10,600 9,260
05/12/2025 9,950 -0.05 (-0.5%) 133,300 1,331.76 0 0 10,000 10,700 9,300
04/12/2025 10,000 0 (0%) 235,900 2,362.6 0 0 10,000 10,700 9,300
03/12/2025 10,000 0.04 (0.4%) 183,800 1,831.48 0 0 9,960 10,650 9,270
02/12/2025 9,960 -0.01 (-0.1%) 127,000 1,263.36 0 0 9,970 10,650 9,280
01/12/2025 9,970 0.01 (0.1%) 412,000 4,105.52 0 0 9,960 10,650 9,270
28/11/2025 9,960 -0.03 (-0.3%) 182,700 1,820.84 0 0 9,990 10,650 9,300
27/11/2025 9,990 0.02 (0.2%) 126,400 1,259.23 0 0 9,970 10,650 9,280
26/11/2025 9,970 0.09 (0.91%) 126,400 1,261.61 0 0 9,880 10,550 9,190
25/11/2025 9,880 -0.12 (-1.2%) 239,900 2,384.88 0 0 10,000 10,700 9,300
24/11/2025 10,000 -0.05 (-0.5%) 94,300 944.95 0 0 10,050 10,750 9,350
21/11/2025 10,050 -0.05 (-0.5%) 67,000 669.43 0 0 10,100 10,800 9,400
20/11/2025 10,100 0 (0%) 123,600 1,241.88 0 0 10,100 10,800 9,400
19/11/2025 10,100 0 (0%) 162,200 1,635.01 0 0 10,100 10,800 9,400
18/11/2025 10,100 -0.05 (-0.49%) 263,000 2,667.2 0 0 10,150 10,850 9,440
17/11/2025 10,150 0.1 (1.%) 174,500 1,768.82 0 0 10,050 10,750 9,350
14/11/2025 10,050 -0.1 (-0.99%) 246,600 2,500.52 0 0 10,150 10,850 9,440
13/11/2025 10,150 0.05 (0.5%) 181,400 1,839.59 0 0 10,100 10,800 9,400
12/11/2025 10,100 0 (0%) 292,800 2,966.69 0 0 10,100 10,800 9,400
11/11/2025 10,100 0 (0%) 293,300 2,961 3,524,000 33,478 10,100 10,800 9,400
10/11/2025 10,100 0 (0%) 199,000 2,001.56 0 0 10,100 10,800 9,400
07/11/2025 10,100 -0.05 (-0.49%) 224,300 2,255.73 0 0 10,150 10,850 9,440

Historical Data-ko - BSC

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