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
27/04/2026 14,750 0 (0%) 0 0 0 0 14,750 0 0
24/04/2026 14,750 0.45 (3.15%) 389,200 5,603.87 0 0 14,300 15,300 13,300
23/04/2026 14,300 0.1 (0.7%) 409,200 5,847.22 0 0 14,200 15,150 13,250
22/04/2026 14,200 0 (0%) 691,500 9,843.57 0 0 14,200 15,150 13,250
21/04/2026 14,200 0.5 (3.65%) 544,400 7,585.97 0 0 13,700 14,650 12,750
20/04/2026 13,700 0 (0%) 369,700 5,038.38 0 0 13,700 14,650 12,750
17/04/2026 13,700 -0.1 (-0.72%) 260,600 3,555.33 0 0 13,800 14,750 12,850
16/04/2026 13,800 0 (0%) 184,600 2,513.06 0 0 13,800 14,750 12,850
15/04/2026 13,800 0.8 (6.15%) 227,200 2,965.1 0 0 13,000 13,900 12,100
14/04/2026 13,000 0 (0%) 227,000 2,930.86 0 0 13,000 13,900 12,100
13/04/2026 13,000 0.3 (2.36%) 251,900 3,222.88 0 0 12,700 13,550 11,850
10/04/2026 12,700 0.5 (4.1%) 245,600 3,048.95 0 0 12,200 13,050 11,350
09/04/2026 12,200 -0.2 (-1.61%) 432,600 5,308.9 0 0 12,400 13,250 11,550
08/04/2026 12,400 0.7 (5.98%) 605,000 7,170.95 0 0 11,700 12,500 10,900
07/04/2026 11,700 -0.85 (-6.77%) 561,900 6,596.18 0 0 12,550 13,400 11,700
06/04/2026 12,550 -0.9 (-6.69%) 531,200 6,828.23 0 0 13,450 14,350 12,550
03/04/2026 13,450 -0.5 (-3.58%) 506,300 6,839.13 0 0 13,950 14,900 13,000
02/04/2026 13,950 -0.05 (-0.36%) 473,900 6,519.44 0 0 14,000 14,950 13,050
01/04/2026 14,000 0 (0%) 795,800 11,194.5 0 0 14,000 14,950 13,050
31/03/2026 14,000 0 (0%) 850,500 11,987.47 0 0 14,000 14,950 13,050
30/03/2026 14,000 0.5 (3.7%) 931,200 13,058.65 0 0 13,500 14,400 12,600
27/03/2026 13,500 0.65 (5.06%) 903,400 12,037.3 0 0 12,850 13,700 12,000
26/03/2026 12,850 0.1 (0.78%) 228,400 2,891.91 0 0 12,750 13,600 11,900
25/03/2026 12,750 -0.15 (-1.16%) 326,400 4,163.1 0 0 12,900 13,800 12,000
24/03/2026 12,900 0.75 (6.17%) 969,800 12,359.24 0 0 12,150 13,000 11,300
23/03/2026 12,150 0.75 (6.58%) 1,365,600 16,427.54 0 0 11,400 12,150 10,650
20/03/2026 11,400 0.1 (0.88%) 301,000 3,447.21 0 0 11,300 12,050 10,550
19/03/2026 11,300 0.4 (3.67%) 825,200 8,800.3 0 0 10,900 11,650 10,150
18/03/2026 10,900 0.25 (2.35%) 213,600 2,328.08 0 0 10,650 11,350 9,910
17/03/2026 10,650 0.69 (6.93%) 428,000 4,405.51 0 0 9,960 10,650 9,270
16/03/2026 9,960 -0.01 (-0.1%) 67,900 676.28 0 0 9,970 10,650 9,280
13/03/2026 9,970 0.03 (0.3%) 119,600 1,185.19 0 0 9,940 10,600 9,250
12/03/2026 9,940 0.26 (2.69%) 239,000 2,359.77 0 0 9,680 10,350 9,010
11/03/2026 9,680 -0.12 (-1.22%) 99,800 977.65 0 0 9,800 10,450 9,120
10/03/2026 9,800 0.4 (4.26%) 34,400 332.27 0 0 9,400 10,050 8,750
09/03/2026 9,400 -0.57 (-5.72%) 146,500 1,396.65 0 0 9,970 10,650 9,280
06/03/2026 9,970 -0.02 (-0.2%) 244,200 2,431.73 0 0 9,990 10,650 9,300
05/03/2026 9,990 0.02 (0.2%) 184,300 1,839.14 0 0 9,970 10,650 9,280
04/03/2026 9,970 -0.02 (-0.2%) 369,800 3,708.98 0 0 9,990 10,650 9,300
03/03/2026 9,990 0 (0%) 250,100 2,493.33 0 0 9,990 10,650 9,300
02/03/2026 9,990 0 (0%) 614,800 6,085. 0 0 9,990 10,650 9,300
27/02/2026 9,990 -0.01 (-0.1%) 535,000 5,357.08 0 0 10,000 10,700 9,300
26/02/2026 10,000 -0.2 (-1.96%) 397,100 4,039.84 0 0 10,200 10,900 9,490
25/02/2026 10,200 0.1 (0.99%) 466,900 4,691.47 0 0 10,100 10,800 9,400
24/02/2026 10,100 0.1 (1%) 513,300 5,157.28 0 0 10,000 10,700 9,300
23/02/2026 10,000 -0.05 (-0.5%) 362,000 3,616.55 0 0 10,050 10,750 9,350
13/02/2026 10,050 0.05 (0.5%) 317,700 3,160.6 0 0 10,000 10,700 9,300
12/02/2026 10,000 -0.2 (-1.96%) 407,200 4,078.94 0 0 10,200 10,900 9,490
11/02/2026 10,200 0 (0%) 1,578,800 16,147.25 0 0 10,200 10,900 9,490
10/02/2026 10,200 0.15 (1.49%) 1,049,500 10,588.6 0 0 10,050 10,750 9,350
09/02/2026 10,050 0.11 (1.11%) 1,612,600 16,617.61 1,100,000 11,660 9,940 10,600 9,250
06/02/2026 9,940 0.65 (7.%) 1,823,400 17,876.86 4,660,000 44,664 9,290 9,940 8,640
05/02/2026 9,290 0.29 (3.22%) 349,300 3,246.1 0 0 9,000 9,630 8,370
04/02/2026 9,000 -0.25 (-2.7%) 49,800 456.23 0 0 9,250 9,890 8,610
03/02/2026 9,250 -0.09 (-0.96%) 75,000 683.32 0 0 9,340 9,990 8,690
02/02/2026 9,340 -0.09 (-0.95%) 172,900 1,607.12 0 0 9,430 10,050 8,770
30/01/2026 9,430 0.14 (1.51%) 230,200 2,164.92 0 0 9,290 9,940 8,640
29/01/2026 9,290 -0.13 (-1.38%) 59,400 548.02 687,790 6,190.11 9,420 10,050 8,770
28/01/2026 9,420 0.42 (4.67%) 75,600 719.05 894,000 8,046 9,000 9,630 8,370
27/01/2026 9,000 -0.66 (-6.83%) 221,400 2,125.09 0 0 9,660 10,300 8,990
26/01/2026 9,660 0.16 (1.68%) 221,800 2,141.77 0 0 9,500 10,150 8,840
23/01/2026 9,500 -0.5 (-5%) 74,300 721.84 0 0 10,000 10,700 9,300
22/01/2026 10,000 -0.15 (-1.48%) 125,900 1,255.03 0 0 10,150 10,850 9,440
21/01/2026 10,150 0.05 (0.5%) 121,300 1,218.14 0 0 10,100 10,800 9,400
20/01/2026 10,100 0.64 (6.77%) 474,700 4,778.86 0 0 9,460 10,100 8,800
19/01/2026 9,460 0.61 (6.89%) 92,000 870.32 0 0 8,850 9,460 8,240
16/01/2026 8,850 0.57 (6.88%) 258,200 2,171.33 0 0 8,280 8,850 7,710
15/01/2026 8,280 0 (0%) 20,700 170.38 0 0 8,280 8,850 7,710
14/01/2026 8,280 -0.09 (-1.08%) 48,100 395.81 0 0 8,370 8,950 7,790
13/01/2026 8,370 -0.01 (-0.12%) 13,400 111.75 0 0 8,380 8,960 7,800
12/01/2026 8,380 -0.11 (-1.3%) 85,300 704.16 0 0 8,490 9,080 7,900
09/01/2026 8,490 -0.18 (-2.08%) 30,500 254.37 0 0 8,670 9,270 8,070
08/01/2026 8,670 -0.03 (-0.34%) 77,500 661.57 0 0 8,700 9,300 8,100
07/01/2026 8,700 -0.13 (-1.47%) 68,800 590.19 0 0 8,830 9,440 8,220
06/01/2026 8,830 -0.08 (-0.9%) 340,900 2,960.79 0 0 8,910 9,530 8,290
05/01/2026 8,910 -0.09 (-1%) 164,400 1,471.22 0 0 9,000 9,630 8,370
31/12/2025 9,000 0 (0%) 175,600 1,582.28 0 0 9,000 9,630 8,370
30/12/2025 9,000 -0.1 (-1.1%) 157,700 1,428.52 0 0 9,100 9,730 8,470
29/12/2025 9,100 -0.03 (-0.33%) 204,700 1,856.77 0 0 9,130 9,760 8,500
26/12/2025 9,130 0.03 (0.33%) 174,500 1,588.99 0 0 9,100 9,730 8,470
25/12/2025 9,100 -0.07 (-0.76%) 207,300 1,896.03 0 0 9,170 9,810 8,530
24/12/2025 9,170 -0.01 (-0.11%) 199,400 1,827.32 0 0 9,180 9,820 8,540
23/12/2025 9,180 0.02 (0.22%) 257,500 2,356.84 0 0 9,160 9,800 8,520
22/12/2025 9,160 0.01 (0.11%) 213,000 1,946.16 0 0 9,150 9,790 8,510
19/12/2025 9,150 0.05 (0.55%) 206,100 1,879.42 0 0 9,100 9,730 8,470
18/12/2025 9,100 0 (0%) 260,200 2,357.4 0 0 9,100 9,730 8,470
17/12/2025 9,100 -0.1 (-1.09%) 190,600 1,733.11 0 0 9,200 9,840 8,560
16/12/2025 9,200 0.32 (3.6%) 202,400 1,798.88 0 0 8,880 9,500 8,260
15/12/2025 8,880 0 (0%) 166,000 1,474.34 0 0 8,880 9,500 8,260
12/12/2025 8,880 -0.01 (-0.11%) 181,600 1,603.84 0 0 8,890 9,510 8,270
11/12/2025 8,890 -0.01 (-0.11%) 171,500 1,513.02 0 0 8,900 9,520 8,280
10/12/2025 8,900 -0.1 (-1.11%) 119,400 1,057.11 0 0 9,000 9,630 8,370
09/12/2025 9,000 -0.1 (-1.1%) 113,900 1,024.18 0 0 9,100 9,730 8,470
08/12/2025 9,100 -0.18 (-1.94%) 131,500 1,187.3 0 0 9,280 9,920 8,640
05/12/2025 9,280 -0.03 (-0.32%) 7,200 66.73 0 0 9,310 9,960 8,660
04/12/2025 9,310 -0.04 (-0.43%) 10,900 101.51 0 0 9,350 10,000 8,700
03/12/2025 9,350 -0.12 (-1.27%) 26,900 252.23 0 0 9,470 10,100 8,810
02/12/2025 9,470 -0.08 (-0.84%) 42,800 405.19 0 0 9,550 10,200 8,890
01/12/2025 9,550 0.14 (1.49%) 21,700 207.63 0 0 9,410 10,050 8,760
28/11/2025 9,410 -0.39 (-3.98%) 185,900 1,807.46 0 0 9,800 10,450 9,120
27/11/2025 9,800 -0.08 (-0.81%) 166,800 1,635.01 0 0 9,880 10,550 9,190
26/11/2025 9,880 -0.03 (-0.3%) 150,400 1,477.67 0 0 9,910 10,600 9,220
25/11/2025 9,910 -0.02 (-0.2%) 171,200 1,690.59 0 0 9,930 10,600 9,240
24/11/2025 9,930 0 (0%) 162,000 1,601.09 0 0 9,930 10,600 9,240
21/11/2025 9,930 -0.02 (-0.2%) 120,600 1,193.53 0 0 9,950 10,600 9,260
20/11/2025 9,950 0 (0%) 157,300 1,552.78 0 0 9,950 10,600 9,260
19/11/2025 9,950 0 (0%) 172,100 1,708.69 0 0 9,950 10,600 9,260
18/11/2025 9,950 -0.02 (-0.2%) 203,500 2,019.42 0 0 9,970 10,650 9,280
17/11/2025 9,970 0.04 (0.4%) 216,900 2,156.86 0 0 9,930 10,600 9,240
14/11/2025 9,930 0.02 (0.2%) 313,900 3,118.53 0 0 9,910 10,600 9,220
13/11/2025 9,910 -0.02 (-0.2%) 219,900 2,181.35 0 0 9,930 10,600 9,240
12/11/2025 9,930 -0.07 (-0.7%) 229,700 2,277.82 0 0 10,000 10,700 9,300
11/11/2025 10,000 -0.1 (-0.99%) 123,100 1,224.65 0 0 10,100 10,800 9,400
10/11/2025 10,100 0 (0%) 54,200 542.93 0 0 10,100 10,800 9,400
07/11/2025 10,100 0 (0%) 373,300 3,688.01 0 0 10,100 10,800 9,400
06/11/2025 10,100 -0.05 (-0.49%) 193,500 1,941.81 0 0 10,150 10,850 9,440
05/11/2025 10,150 -0.25 (-2.4%) 374,300 3,784.39 0 0 10,400 11,100 9,680
04/11/2025 10,400 0 (0%) 509,100 5,169.73 0 0 10,400 11,100 9,680
03/11/2025 10,400 -0.2 (-1.89%) 641,800 6,494.35 0 0 10,600 11,300 9,860
31/10/2025 10,600 -0.05 (-0.47%) 916,800 9,331.2 0 0 10,650 11,350 9,910
30/10/2025 10,650 0.05 (0.47%) 531,400 5,468.04 0 0 10,600 11,300 9,860
29/10/2025 10,600 0 (0%) 478,800 4,847.81 0 0 10,600 11,300 9,860
28/10/2025 10,600 0 (0%) 390,900 3,994.89 0 0 10,600 11,300 9,860
27/10/2025 10,600 0 (0%) 276,400 2,875.7 0 0 10,600 11,300 9,860

Historical Data-ko - BSC

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