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
29/04/2026 6,600 -0.1 (-1.49%) 194,520 1,284.26 2,670,000 17,889 6,700 7,300 6,100
28/04/2026 6,700 0.1 (1.52%) 102,638 678.08 280,000 1,876 6,600 7,200 6,000
24/04/2026 6,600 0 (0%) 239,666 1,571.93 485,000 3,249.5 6,600 7,200 6,000
23/04/2026 6,600 -0.1 (-1.49%) 720,902 4,814.72 460,000 3,100 6,700 7,300 6,100
22/04/2026 6,700 0 (0%) 472,487 3,166.18 1,139,000 7,799.6 6,700 7,300 6,100
21/04/2026 6,700 0.1 (1.52%) 865,755 5,803.03 1,600,000 10,990 6,600 7,200 6,000
20/04/2026 6,600 -0.3 (-4.35%) 720,224 4,856.93 2,090,000 14,421 6,900 7,500 6,300
17/04/2026 6,900 0 (0%) 330,844 2,267.31 280,000 1,932 6,900 7,500 6,300
16/04/2026 6,900 0 (0%) 524,481 3,599.84 0 0 6,900 7,500 6,300
15/04/2026 6,900 -0.1 (-1.43%) 550,850 3,815.61 0 0 7,000 7,700 6,300
14/04/2026 7,000 0.1 (1.45%) 774,890 5,368.08 0 0 6,900 7,500 6,300
13/04/2026 6,900 0 (0%) 524,648 3,595.68 140,000 966 6,900 7,500 6,300
10/04/2026 6,900 0 (0%) 813,458 5,610.4 1,200,000 8,280 6,900 7,500 6,300
09/04/2026 6,900 -0.1 (-1.43%) 935,742 6,482.87 300,000 2,100 7,000 7,700 6,300
08/04/2026 7,000 0.3 (4.48%) 1,922,478 13,318.43 335,000 2,244.5 6,700 7,300 6,100
07/04/2026 6,700 0 (0%) 1,303,204 8,445.36 500,000 3,350 6,700 7,300 6,100
06/04/2026 6,700 -0.2 (-2.9%) 1,000,226 6,711.68 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 431,406 2,971.88 0 0 6,900 7,500 6,300
02/04/2026 6,900 -0.1 (-1.43%) 334,453 2,308.2 0 0 7,000 7,700 6,300
01/04/2026 7,000 -0.1 (-1.41%) 1,761,213 12,360.16 0 0 7,100 7,800 6,400
31/03/2026 7,100 0 (0%) 1,971,702 13,862.39 0 0 7,100 7,800 6,400
30/03/2026 7,100 -0.2 (-2.74%) 1,271,794 8,991.8 329,000 2,363.7 7,300 8,000 6,600
27/03/2026 7,300 0.1 (1.39%) 1,976,693 14,061.52 0 0 7,200 7,900 6,500
26/03/2026 7,200 -0.1 (-1.37%) 2,252,387 15,984.14 0 0 7,300 8,000 6,600
25/03/2026 7,300 -0.1 (-1.35%) 3,456,440 24,723.19 2,004,000 15,560.7 7,400 8,100 6,700
24/03/2026 7,400 0.5 (7.25%) 2,454,645 17,803.58 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.1 (-1.43%) 877,695 5,937.71 1,355,000 8,924 7,000 7,700 6,300
20/03/2026 7,000 0 (0%) 798,855 5,519.89 1,000,000 7,000 7,000 7,700 6,300
19/03/2026 7,000 0 (0%) 201,413 1,398.13 700,000 4,900 7,000 7,700 6,300
18/03/2026 7,000 -0.1 (-1.41%) 700,780 4,899.43 0 0 7,100 7,800 6,400
17/03/2026 7,100 0.1 (1.43%) 80,490 567.5 325,000 2,275 7,000 7,700 6,300
16/03/2026 7,000 0.1 (1.45%) 661,145 4,628.39 0 0 6,900 7,500 6,300
13/03/2026 6,900 -0.3 (-4.17%) 213,128 1,490.49 0 0 7,200 7,900 6,500
12/03/2026 7,200 -0.1 (-1.37%) 785,026 5,551.99 200,000 1,600 7,300 8,000 6,600
11/03/2026 7,300 0.3 (4.29%) 314,098 2,234.56 0 0 7,000 7,700 6,300
10/03/2026 7,000 0.1 (1.45%) 607,702 4,071.14 0 0 6,900 7,500 6,300
09/03/2026 6,900 -0.7 (-9.21%) 460,993 3,188.41 1,430,000 9,927 7,600 8,300 6,900
06/03/2026 7,600 0 (0%) 171,000 1,307.57 1,960,000 15,308 7,600 8,300 6,900
05/03/2026 7,600 -0.2 (-2.56%) 247,070 1,906.22 0 0 7,800 8,500 7,100
04/03/2026 7,800 0 (0%) 395,352 3,023.4 0 0 7,800 8,500 7,100
03/03/2026 7,800 -0.1 (-1.27%) 858,152 6,794.84 0 0 7,900 8,600 7,200
02/03/2026 7,900 -0.5 (-5.95%) 636,709 5,066.76 0 0 8,400 9,200 7,600
27/02/2026 8,400 0 (0%) 552,151 4,576.95 476,000 3,617.6 8,400 9,200 7,600
26/02/2026 8,400 0 (0%) 224,586 1,872.34 0 0 8,400 9,200 7,600
25/02/2026 8,400 0 (0%) 378,414 3,156.11 0 0 8,400 9,200 7,600
24/02/2026 8,400 -0.1 (-1.18%) 331,989 2,793.84 0 0 8,500 9,300 7,700
23/02/2026 8,500 -0.1 (-1.16%) 357,119 3,048.21 0 0 8,600 9,400 7,800
13/02/2026 8,600 0 (0%) 351,875 2,971.82 200,000 1,700 8,600 9,400 7,800
12/02/2026 8,600 -0.1 (-1.15%) 281,002 2,404.54 190,000 1,615 8,700 9,500 7,900
11/02/2026 8,700 0.1 (1.16%) 248,317 2,132.79 1,070,000 9,095 8,600 9,400 7,800
10/02/2026 8,600 0.1 (1.18%) 280,779 2,389.13 360,000 3,060 8,500 9,300 7,700
09/02/2026 8,500 -0.1 (-1.16%) 433,034 3,696.45 0 0 8,600 9,400 7,800
06/02/2026 8,600 -0.2 (-2.27%) 326,585 2,796.68 0 0 8,800 9,600 8,000
05/02/2026 8,800 -0.2 (-2.22%) 598,311 5,334.56 120,000 996 9,000 9,900 8,100
04/02/2026 9,000 0.1 (1.12%) 1,587,300 14,026.96 630,000 5,355 8,900 9,700 8,100
03/02/2026 8,900 0.3 (3.49%) 1,936,200 17,045.58 750,000 6,225 8,600 9,400 7,800
02/02/2026 8,600 0.1 (1.18%) 446,400 3,773.63 570,500 4,735.15 8,500 9,300 7,700
30/01/2026 8,500 0.1 (1.19%) 241,418 2,031.4 710,000 5,931 8,400 9,200 7,600
29/01/2026 8,400 -0.1 (-1.18%) 230,415 1,930.87 1,380,000 11,454 8,500 9,300 7,700
28/01/2026 8,500 0 (0%) 250,021 2,115.38 0 0 8,500 9,300 7,700
27/01/2026 8,500 -0.1 (-1.16%) 220,513 1,881.77 0 0 8,600 9,400 7,800
26/01/2026 8,600 -0.1 (-1.15%) 644,536 5,478.83 0 0 8,700 9,500 7,900
23/01/2026 8,700 -0.4 (-4.4%) 1,587,219 14,095.81 0 0 9,100 10,000 8,200
22/01/2026 9,100 0.5 (5.81%) 2,823,479 25,232.96 0 0 8,600 9,400 7,800
21/01/2026 8,600 0 (0%) 698,911 6,010.57 0 0 8,600 9,400 7,800
20/01/2026 8,600 -0.1 (-1.15%) 884,206 7,630.69 2,042,000 16,651 8,700 9,500 7,900
19/01/2026 8,700 0.1 (1.16%) 733,626 6,353.37 1,592,000 12,736 8,600 9,400 7,800
16/01/2026 8,600 0 (0%) 1,272,143 10,815.57 500,000 4,500 8,600 9,400 7,800
15/01/2026 8,600 -0.1 (-1.15%) 471,159 4,034.38 0 0 8,700 9,500 7,900
14/01/2026 8,700 -0.1 (-1.14%) 971,019 8,405.9 220,000 1,870 8,800 9,600 8,000
13/01/2026 8,800 0.3 (3.53%) 1,803,813 15,622.1 0 0 8,500 9,300 7,700
12/01/2026 8,500 0 (0%) 623,047 5,281.36 0 0 8,500 9,300 7,700
09/01/2026 8,500 -0.1 (-1.16%) 732,648 6,159.09 0 0 8,600 9,400 7,800
08/01/2026 8,600 -0.1 (-1.15%) 366,411 3,132.99 0 0 8,700 9,500 7,900
07/01/2026 8,700 0.1 (1.16%) 547,381 4,724.4 0 0 8,600 9,400 7,800
06/01/2026 8,600 0.1 (1.18%) 673,163 5,735.77 0 0 8,500 9,300 7,700
05/01/2026 8,500 0 (0%) 486,939 4,148.15 0 0 8,500 9,300 7,700
31/12/2025 8,500 0.3 (3.66%) 1,475,538 12,253.45 0 0 8,200 9,000 7,400
30/12/2025 8,200 -0.1 (-1.2%) 815,855 6,696.83 0 0 8,300 9,100 7,500
29/12/2025 8,300 -0.1 (-1.19%) 155,509 1,296.99 0 0 8,400 9,200 7,600
26/12/2025 8,400 0 (0%) 543,196 4,492.88 0 0 8,400 9,200 7,600
25/12/2025 8,400 -0.1 (-1.18%) 472,040 3,947.92 0 0 8,500 9,300 7,700
24/12/2025 8,500 -0.1 (-1.16%) 407,722 3,440.45 3,000,000 23,400 8,600 9,400 7,800
23/12/2025 8,600 0.1 (1.18%) 900,906 7,679.46 0 0 8,500 9,300 7,700
22/12/2025 8,500 0.2 (2.41%) 812,851 6,790.79 500,000 4,150 8,300 9,100 7,500
19/12/2025 8,300 0 (0%) 400,997 3,280.86 0 0 8,300 9,100 7,500
18/12/2025 8,300 -0.1 (-1.19%) 135,924 1,119.61 0 0 8,400 9,200 7,600
17/12/2025 8,400 0.1 (1.2%) 1,331,283 10,961.53 4,000,000 30,400 8,300 9,100 7,500
16/12/2025 8,300 0.2 (2.47%) 1,915,823 15,625.98 300,000 2,280 8,100 8,900 7,300
15/12/2025 8,100 0.5 (6.58%) 2,047,178 16,253.66 300,000 2,280 7,600 8,300 6,900
12/12/2025 7,600 0.1 (1.33%) 1,263,187 9,664.62 0 0 7,500 8,200 6,800
11/12/2025 7,500 -0.1 (-1.32%) 319,745 2,415.3 0 0 7,600 8,300 6,900
10/12/2025 7,600 0 (0%) 766,186 5,756.67 0 0 7,600 8,300 6,900
09/12/2025 7,600 -0.1 (-1.3%) 511,176 3,866.23 0 0 7,700 8,400 7,000
08/12/2025 7,700 0 (0%) 301,545 2,303.79 0 0 7,700 8,400 7,000
05/12/2025 7,700 -0.1 (-1.28%) 716,363 5,520.77 0 0 7,800 8,500 7,100
04/12/2025 7,800 0 (0%) 697,953 5,397.91 0 0 7,800 8,500 7,100
03/12/2025 7,800 0 (0%) 428,172 3,314.54 0 0 7,800 8,500 7,100
02/12/2025 7,800 0 (0%) 1,026,663 8,008.85 600,000 4,680 7,800 8,500 7,100
01/12/2025 7,800 0.1 (1.3%) 459,903 3,559.75 0 0 7,700 8,400 7,000
28/11/2025 7,700 0.1 (1.32%) 269,585 2,054.85 0 0 7,600 8,300 6,900
27/11/2025 7,600 -0.1 (-1.3%) 115,161 882.56 0 0 7,700 8,400 7,000
26/11/2025 7,700 0 (0%) 383,347 2,939.34 0 0 7,700 8,400 7,000
25/11/2025 7,700 -0.1 (-1.28%) 479,747 3,678.88 0 0 7,800 8,500 7,100
24/11/2025 7,800 0.1 (1.3%) 1,424,493 10,991.45 0 0 7,700 8,400 7,000
21/11/2025 7,700 -0.1 (-1.28%) 402,378 3,074.12 0 0 7,800 8,500 7,100
20/11/2025 7,800 0.1 (1.3%) 414,468 3,173.21 0 0 7,700 8,400 7,000
19/11/2025 7,700 -0.2 (-2.53%) 473,905 3,631.74 0 0 7,900 8,600 7,200
18/11/2025 7,900 0 (0%) 672,557 5,190.34 0 0 7,900 8,600 7,200
17/11/2025 7,900 0.1 (1.28%) 1,980,524 15,311.21 0 0 7,800 8,500 7,100
14/11/2025 7,800 0.1 (1.3%) 1,983,085 15,541.53 0 0 7,700 8,400 7,000
13/11/2025 7,700 0.1 (1.32%) 737,666 5,616.86 0 0 7,600 8,300 6,900
12/11/2025 7,600 0.2 (2.7%) 800,872 6,007.31 0 0 7,400 8,100 6,700
11/11/2025 7,400 -0.1 (-1.33%) 429,298 3,209.16 0 0 7,500 8,200 6,800
10/11/2025 7,500 -0.3 (-3.85%) 314,690 2,399.14 0 0 7,800 8,500 7,100
07/11/2025 7,800 0 (0%) 255,706 1,980. 0 0 7,800 8,500 7,100
06/11/2025 7,800 -0.1 (-1.27%) 353,577 2,762.65 0 0 7,900 8,600 7,200
05/11/2025 7,900 0 (0%) 184,008 1,446.4 0 0 7,900 8,600 7,200
04/11/2025 7,900 0.1 (1.28%) 767,854 5,909.62 0 0 7,800 8,500 7,100
03/11/2025 7,800 -0.2 (-2.5%) 673,858 5,363.99 0 0 8,000 8,800 7,200
31/10/2025 8,000 0 (0%) 1,053,303 8,436.85 0 0 8,000 8,800 7,200
30/10/2025 8,000 0.2 (2.56%) 965,750 7,703.69 0 0 7,800 8,500 7,100
29/10/2025 7,800 -0.2 (-2.5%) 2,355,361 18,354.03 0 0 8,000 8,800 7,200

Historical Data-ko - BSC

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