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
13/03/2026 2,660 -0.06 (-2.21%) 55,300 148.17 0 0 2,720 2,910 2,530
12/03/2026 2,720 0.03 (1.12%) 47,800 128.77 0 0 2,690 2,870 2,510
11/03/2026 2,690 0 (0%) 47,800 129.98 0 0 2,690 2,870 2,510
10/03/2026 2,690 0.03 (1.13%) 38,900 104.72 0 0 2,660 2,840 2,480
09/03/2026 2,660 -0.2 (-6.99%) 301,600 821.1 0 0 2,860 3,060 2,660
06/03/2026 2,860 -0.08 (-2.72%) 93,600 269.5 0 0 2,940 3,140 2,740
05/03/2026 2,940 -0.1 (-3.29%) 119,900 355.62 0 0 3,040 3,250 2,830
04/03/2026 3,040 -0.05 (-1.62%) 506,100 1,559.95 0 0 3,090 3,300 2,880
03/03/2026 3,090 0.2 (6.92%) 546,700 1,686.93 0 0 2,890 3,090 2,690
02/03/2026 2,890 0.18 (6.64%) 444,700 1,262.42 0 0 2,710 2,890 2,530
27/02/2026 2,710 0 (0%) 72,700 197.18 0 0 2,710 2,890 2,530
26/02/2026 2,710 -0.02 (-0.73%) 63,000 170.34 0 0 2,730 2,920 2,540
25/02/2026 2,730 -0.01 (-0.36%) 27,000 73.14 0 0 2,740 2,930 2,550
24/02/2026 2,740 0 (0%) 22,100 60.35 0 0 2,740 2,930 2,550
23/02/2026 2,740 0.05 (1.86%) 41,700 113.36 0 0 2,690 2,870 2,510
13/02/2026 2,690 -0.03 (-1.1%) 69,500 187.83 0 0 2,720 2,910 2,530
12/02/2026 2,720 -0.04 (-1.45%) 28,500 78.06 0 0 2,760 2,950 2,570
11/02/2026 2,760 0.01 (0.36%) 35,900 97.55 0 0 2,750 2,940 2,560
10/02/2026 2,750 -0.02 (-0.72%) 25,700 70.11 0 0 2,770 2,960 2,580
09/02/2026 2,770 -0.03 (-1.07%) 84,400 229.58 0 0 2,800 2,990 2,610
06/02/2026 2,800 -0.01 (-0.36%) 52,900 148.03 0 0 2,810 3,000 2,620
05/02/2026 2,810 -0.02 (-0.71%) 33,700 94.15 0 0 2,830 3,020 2,640
04/02/2026 2,830 0.03 (1.07%) 27,700 77.65 0 0 2,800 2,990 2,610
03/02/2026 2,800 -0.01 (-0.36%) 22,000 61.18 0 0 2,810 3,000 2,620
02/02/2026 2,810 -0.01 (-0.35%) 17,100 47.67 0 0 2,820 3,010 2,630
30/01/2026 2,820 -0.02 (-0.7%) 34,000 95.46 0 0 2,840 3,030 2,650
29/01/2026 2,840 0.01 (0.35%) 15,000 41.78 0 0 2,830 3,020 2,640
28/01/2026 2,830 -0.02 (-0.7%) 41,800 115.4 0 0 2,850 3,040 2,660
27/01/2026 2,850 -0.06 (-2.06%) 39,200 112.1 0 0 2,910 3,110 2,710
26/01/2026 2,910 0.02 (0.69%) 54,400 155.84 0 0 2,890 3,090 2,690
23/01/2026 2,890 -0.01 (-0.34%) 21,900 61.85 0 0 2,900 3,100 2,700
22/01/2026 2,900 0.03 (1.05%) 40,400 115.73 0 0 2,870 3,070 2,670
21/01/2026 2,870 -0.02 (-0.69%) 25,000 71.51 0 0 2,890 3,090 2,690
20/01/2026 2,890 -0.1 (-3.34%) 48,100 140.03 0 0 2,990 3,190 2,790
19/01/2026 2,990 0.01 (0.34%) 3,400 10.15 0 0 2,980 3,180 2,780
16/01/2026 2,980 0 (0%) 47,000 139. 0 0 2,980 3,180 2,780
15/01/2026 2,980 -0.02 (-0.67%) 17,700 52.45 0 0 3,000 3,210 2,790
14/01/2026 3,000 0 (0%) 11,000 32.67 0 0 3,000 3,210 2,790
13/01/2026 3,000 0.01 (0.33%) 2,600 7.75 0 0 2,990 3,190 2,790
12/01/2026 2,990 -0.01 (-0.33%) 18,400 54.31 0 0 3,000 3,210 2,790
09/01/2026 3,000 0 (0%) 13,500 40.35 0 0 3,000 3,210 2,790
08/01/2026 3,000 0.03 (1.01%) 14,300 42.47 0 0 2,970 3,170 2,770
07/01/2026 2,970 -0.01 (-0.34%) 14,100 41.85 0 0 2,980 3,180 2,780
06/01/2026 2,980 -0.02 (-0.67%) 13,500 40.13 0 0 3,000 3,210 2,790
05/01/2026 3,000 -0.02 (-0.66%) 17,100 51.53 0 0 3,020 3,230 2,810
31/12/2025 3,020 -0.01 (-0.33%) 18,800 55.89 0 0 3,030 3,240 2,820
30/12/2025 3,030 0 (0%) 2,200 6.6 0 0 3,030 3,240 2,820
29/12/2025 3,030 -0.03 (-0.98%) 7,000 21.06 0 0 3,060 3,270 2,850
26/12/2025 3,060 0 (0%) 12,800 38.42 0 0 3,060 3,270 2,850
25/12/2025 3,060 -0.01 (-0.33%) 19,000 57.38 0 0 3,070 3,280 2,860
24/12/2025 3,070 0.01 (0.33%) 3,700 11.34 0 0 3,060 3,270 2,850
23/12/2025 3,060 0.03 (0.99%) 10,000 30.23 0 0 3,030 3,240 2,820
22/12/2025 3,030 0 (0%) 10,200 30.91 0 0 3,030 3,240 2,820
19/12/2025 3,030 -0.01 (-0.33%) 25,100 76.05 0 0 3,040 3,250 2,830
18/12/2025 3,040 0 (0%) 7,200 21.85 0 0 3,040 3,250 2,830
17/12/2025 3,040 -0.06 (-1.94%) 3,200 9.8 0 0 3,100 3,310 2,890
16/12/2025 3,100 0.01 (0.32%) 37,300 113.6 0 0 3,090 3,300 2,880
15/12/2025 3,090 0.02 (0.65%) 23,700 72.81 0 0 3,070 3,280 2,860
12/12/2025 3,070 -0.03 (-0.97%) 16,200 49.86 0 0 3,100 3,310 2,890
11/12/2025 3,100 -0.05 (-1.59%) 12,700 39.34 0 0 3,150 3,370 2,930
10/12/2025 3,150 0.03 (0.96%) 13,300 41.68 0 0 3,120 3,330 2,910
09/12/2025 3,120 -0.05 (-1.58%) 39,600 123.71 0 0 3,170 3,390 2,950
08/12/2025 3,170 0 (0%) 17,000 53.43 0 0 3,170 3,390 2,950
05/12/2025 3,170 0 (0%) 25,000 78.47 0 0 3,170 3,390 2,950
04/12/2025 3,170 0.05 (1.6%) 155,600 484.43 0 0 3,120 3,330 2,910
03/12/2025 3,120 0.02 (0.65%) 8,600 26.71 0 0 3,100 3,310 2,890
02/12/2025 3,100 0.01 (0.32%) 19,000 58.1 0 0 3,090 3,300 2,880
01/12/2025 3,090 -0.05 (-1.59%) 12,000 37.63 0 0 3,140 3,350 2,930
28/11/2025 3,140 -0.01 (-0.32%) 35,600 113.63 0 0 3,150 3,370 2,930
27/11/2025 3,150 0.01 (0.32%) 2,000 6.31 0 0 3,140 3,350 2,930
26/11/2025 3,140 0.09 (2.95%) 5,000 15.48 0 0 3,050 3,260 2,840
25/11/2025 3,050 -0.14 (-4.39%) 74,000 230.09 0 0 3,190 3,410 2,970
24/11/2025 3,190 0.06 (1.92%) 32,500 102.99 0 0 3,130 3,340 2,920
21/11/2025 3,130 -0.03 (-0.95%) 5,300 16.55 0 0 3,160 3,380 2,940
20/11/2025 3,160 0.01 (0.32%) 23,400 72.99 0 0 3,150 3,370 2,930
19/11/2025 3,150 0.01 (0.32%) 39,200 122.28 0 0 3,140 3,350 2,930
18/11/2025 3,140 0.02 (0.64%) 61,700 192.53 0 0 3,120 3,330 2,910
17/11/2025 3,120 -0.07 (-2.19%) 82,700 259.82 0 0 3,190 3,410 2,970
14/11/2025 3,190 0.07 (2.24%) 19,000 60.74 0 0 3,120 3,330 2,910
13/11/2025 3,120 0 (0%) 29,600 94.14 0 0 3,120 3,330 2,910
12/11/2025 3,120 0.07 (2.3%) 55,600 176.05 0 0 3,050 3,260 2,840
11/11/2025 3,050 -0.11 (-3.48%) 10,900 33.93 0 0 3,160 3,380 2,940
10/11/2025 3,160 0.07 (2.27%) 38,600 121.66 0 0 3,090 3,300 2,880
07/11/2025 3,090 0.09 (3%) 36,900 112.55 0 0 3,000 3,210 2,790
06/11/2025 3,000 0.03 (1.01%) 1,200 3.58 0 0 2,970 3,170 2,770
05/11/2025 2,970 0 (0%) 49,400 144.23 0 0 2,970 3,170 2,770
04/11/2025 2,970 -0.1 (-3.26%) 30,900 90.56 0 0 3,070 3,280 2,860
03/11/2025 3,070 -0.09 (-2.85%) 196,700 616.06 0 0 3,160 3,380 2,940
31/10/2025 3,160 0.17 (5.69%) 124,400 391.41 0 0 2,990 3,190 2,790
30/10/2025 2,990 0.19 (6.79%) 209,200 615.87 0 0 2,800 2,990 2,610
29/10/2025 2,800 0.01 (0.36%) 26,700 74.76 0 0 2,790 2,980 2,600
28/10/2025 2,790 0.02 (0.72%) 25,100 69.66 0 0 2,770 2,960 2,580
27/10/2025 2,770 -0.02 (-0.72%) 6,500 17.92 0 0 2,790 2,980 2,600
24/10/2025 2,790 0.04 (1.45%) 59,100 156.56 0 0 2,750 2,940 2,560
23/10/2025 2,750 0.1 (3.77%) 27,500 75.12 0 0 2,650 2,830 2,470
22/10/2025 2,650 -0.14 (-5.02%) 120,700 331.14 0 0 2,790 2,980 2,600
21/10/2025 2,790 -0.07 (-2.45%) 228,600 616.84 0 0 2,860 3,060 2,660
20/10/2025 2,860 -0.12 (-4.03%) 40,300 117.12 0 0 2,980 3,180 2,780
17/10/2025 2,980 -0.02 (-0.67%) 36,300 108.72 0 0 3,000 3,210 2,790
16/10/2025 3,000 -0.13 (-4.15%) 86,400 265.1 0 0 3,130 3,340 2,920
15/10/2025 3,130 -0.03 (-0.95%) 44,500 135.69 0 0 3,160 3,380 2,940
14/10/2025 3,160 -0.01 (-0.32%) 19,100 59.71 0 0 3,170 3,390 2,950
13/10/2025 3,170 0.01 (0.32%) 32,900 103.18 0 0 3,160 3,380 2,940
10/10/2025 3,160 -0.07 (-2.17%) 16,000 51.03 0 0 3,230 3,450 3,010
09/10/2025 3,230 0.03 (0.94%) 9,600 30.77 0 0 3,200 3,420 2,980
08/10/2025 3,200 -0.02 (-0.62%) 30,500 97.75 0 0 3,220 3,440 3,000
07/10/2025 3,220 0.03 (0.94%) 13,200 42.14 0 0 3,190 3,410 2,970
06/10/2025 3,190 0 (0%) 13,400 42.91 0 0 3,190 3,410 2,970
03/10/2025 3,190 0 (0%) 36,400 116.91 0 0 3,190 3,410 2,970
02/10/2025 3,190 0 (0%) 34,500 110.93 0 0 3,190 3,410 2,970
01/10/2025 3,190 -0.04 (-1.24%) 52,500 168.18 0 0 3,230 3,450 3,010
30/09/2025 3,230 0 (0%) 26,300 84.79 0 0 3,230 3,450 3,010
29/09/2025 3,230 -0.03 (-0.92%) 29,300 94.87 0 0 3,260 3,480 3,040
26/09/2025 3,260 0 (0%) 13,600 44.35 0 0 3,260 3,480 3,040
25/09/2025 3,260 -0.01 (-0.31%) 81,900 267.84 0 0 3,270 3,490 3,050
24/09/2025 3,270 -0.04 (-1.21%) 15,100 49.52 0 0 3,310 3,540 3,080
23/09/2025 3,310 0.01 (0.3%) 86,200 283.68 0 0 3,300 3,530 3,070
22/09/2025 3,300 -0.04 (-1.2%) 45,600 150.1 0 0 3,340 3,570 3,110
19/09/2025 3,340 -0.11 (-3.19%) 37,100 123.16 0 0 3,450 3,690 3,210
18/09/2025 3,450 0.12 (3.6%) 51,400 176.24 0 0 3,330 3,560 3,100
17/09/2025 3,330 0.04 (1.22%) 53,100 175.06 0 0 3,290 3,520 3,060
16/09/2025 3,290 -0.03 (-0.9%) 88,800 291.38 0 0 3,320 3,550 3,090
15/09/2025 3,320 0 (0%) 40,900 135.07 0 0 3,320 3,550 3,090

Historical Data-ko - BSC

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