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
20/03/2026 2,500 -0.05 (-1.96%) 156,800 393.43 0 0 2,550 2,720 2,380
19/03/2026 2,550 0.01 (0.39%) 66,900 170.86 0 0 2,540 2,710 2,370
18/03/2026 2,540 -0.01 (-0.39%) 137,400 353.73 0 0 2,550 2,720 2,380
17/03/2026 2,550 0.08 (3.24%) 196,800 498.24 0 0 2,470 2,640 2,300
16/03/2026 2,470 0.01 (0.41%) 83,100 206.44 0 0 2,460 2,630 2,290
13/03/2026 2,460 -0.02 (-0.81%) 118,600 291.81 0 0 2,480 2,650 2,310
12/03/2026 2,480 -0.01 (-0.4%) 140,000 347.04 0 0 2,490 2,660 2,320
11/03/2026 2,490 0.05 (2.05%) 143,900 355.69 0 0 2,440 2,610 2,270
10/03/2026 2,440 0.06 (2.52%) 347,600 846.21 0 0 2,380 2,540 2,220
09/03/2026 2,380 -0.17 (-6.67%) 885,600 2,112.28 0 0 2,550 2,720 2,380
06/03/2026 2,550 -0.04 (-1.54%) 139,300 357.85 0 0 2,590 2,770 2,410
05/03/2026 2,590 -0.01 (-0.38%) 119,800 312.08 0 0 2,600 2,780 2,420
04/03/2026 2,600 0.04 (1.56%) 230,700 597.52 0 0 2,560 2,730 2,390
03/03/2026 2,560 -0.14 (-5.19%) 823,000 2,161.33 0 0 2,700 2,880 2,520
02/03/2026 2,700 -0.13 (-4.59%) 374,000 1,025.93 0 0 2,830 3,020 2,640
27/02/2026 2,830 -0.02 (-0.7%) 89,500 252.58 0 0 2,850 3,040 2,660
26/02/2026 2,850 0.02 (0.71%) 119,000 337.83 0 0 2,830 3,020 2,640
25/02/2026 2,830 0 (0%) 134,200 379.74 0 0 2,830 3,020 2,640
24/02/2026 2,830 0.01 (0.35%) 201,200 569.33 0 0 2,820 3,010 2,630
23/02/2026 2,820 0.02 (0.71%) 251,900 708.71 0 0 2,800 2,990 2,610
13/02/2026 2,800 -0.03 (-1.06%) 124,600 350.25 0 0 2,830 3,020 2,640
12/02/2026 2,830 0.01 (0.35%) 29,300 82.66 0 0 2,820 3,010 2,630
11/02/2026 2,820 0.03 (1.08%) 115,600 323.4 0 0 2,790 2,980 2,600
10/02/2026 2,790 -0.01 (-0.36%) 210,500 585.04 0 0 2,800 2,990 2,610
09/02/2026 2,800 -0.04 (-1.41%) 294,900 829.58 0 0 2,840 3,030 2,650
06/02/2026 2,840 -0.02 (-0.7%) 442,700 1,258.45 0 0 2,860 3,060 2,660
05/02/2026 2,860 -0.01 (-0.35%) 127,300 364.13 0 0 2,870 3,070 2,670
04/02/2026 2,870 -0.01 (-0.35%) 273,900 784.56 0 0 2,880 3,080 2,680
03/02/2026 2,880 0.02 (0.7%) 201,200 577.48 0 0 2,860 3,060 2,660
02/02/2026 2,860 -0.03 (-1.04%) 495,500 1,420.72 0 0 2,890 3,090 2,690
30/01/2026 2,890 0 (0%) 244,900 705.17 0 0 2,890 3,090 2,690
29/01/2026 2,890 -0.01 (-0.34%) 184,600 535.87 0 0 2,900 3,100 2,700
28/01/2026 2,900 0 (0%) 49,700 144.58 0 0 2,900 3,100 2,700
27/01/2026 2,900 0 (0%) 196,900 566.92 0 0 2,900 3,100 2,700
26/01/2026 2,900 -0.07 (-2.36%) 440,100 1,288.09 0 0 2,970 3,170 2,770
23/01/2026 2,970 -0.03 (-1%) 381,800 1,153.66 0 0 3,000 3,210 2,790
22/01/2026 3,000 0.08 (2.74%) 260,500 769.79 0 0 2,920 3,120 2,720
21/01/2026 2,920 -0.03 (-1.02%) 414,200 1,205.95 0 0 2,950 3,150 2,750
20/01/2026 2,950 0.01 (0.34%) 155,800 461.75 0 0 2,940 3,140 2,740
19/01/2026 2,940 -0.01 (-0.34%) 109,800 322.77 0 0 2,950 3,150 2,750
16/01/2026 2,950 0.01 (0.34%) 184,800 541.4 0 0 2,940 3,140 2,740
15/01/2026 2,940 0 (0%) 457,400 1,336.48 0 0 2,940 3,140 2,740
14/01/2026 2,940 -0.01 (-0.34%) 410,900 1,202.64 0 0 2,950 3,150 2,750
13/01/2026 2,950 0.04 (1.37%) 242,600 710.55 0 0 2,910 3,110 2,710
12/01/2026 2,910 -0.03 (-1.02%) 842,900 2,447.81 0 0 2,940 3,140 2,740
09/01/2026 2,940 -0.03 (-1.01%) 525,200 1,546.27 0 0 2,970 3,170 2,770
08/01/2026 2,970 -0.05 (-1.66%) 434,600 1,301.79 0 0 3,020 3,230 2,810
07/01/2026 3,020 0.04 (1.34%) 218,500 655.88 0 0 2,980 3,180 2,780
06/01/2026 2,980 -0.07 (-2.3%) 451,800 1,352.5 0 0 3,050 3,260 2,840
05/01/2026 3,050 -0.01 (-0.33%) 200,600 612.73 0 0 3,060 3,270 2,850
31/12/2025 3,060 -0.02 (-0.65%) 128,400 391.24 0 0 3,080 3,290 2,870
30/12/2025 3,080 0 (0%) 172,200 525.82 0 0 3,080 3,290 2,870
29/12/2025 3,080 0.01 (0.33%) 93,500 287.25 0 0 3,070 3,280 2,860
26/12/2025 3,070 -0.02 (-0.65%) 241,400 733.66 0 0 3,090 3,300 2,880
25/12/2025 3,090 -0.05 (-1.59%) 295,800 918.94 0 0 3,140 3,350 2,930
24/12/2025 3,140 -0.09 (-2.79%) 294,100 929.66 0 0 3,230 3,450 3,010
23/12/2025 3,230 0.08 (2.54%) 628,700 2,002.77 0 0 3,150 3,370 2,930
22/12/2025 3,150 0.07 (2.27%) 461,100 1,428.16 0 0 3,080 3,290 2,870
19/12/2025 3,080 0 (0%) 332,600 1,022.13 0 0 3,080 3,290 2,870
18/12/2025 3,080 -0.05 (-1.6%) 290,600 898.38 0 0 3,130 3,340 2,920
17/12/2025 3,130 0 (0%) 292,700 913.62 0 0 3,130 3,340 2,920
16/12/2025 3,130 0.13 (4.33%) 454,200 1,394.31 0 0 3,000 3,210 2,790
15/12/2025 3,000 -0.02 (-0.66%) 901,900 2,720.32 0 0 3,020 3,230 2,810
12/12/2025 3,020 -0.18 (-5.63%) 2,533,000 7,841.03 0 0 3,200 3,420 2,980
11/12/2025 3,200 -0.05 (-1.54%) 1,013,000 3,293.99 0 0 3,250 3,470 3,030
10/12/2025 3,250 -0.12 (-3.56%) 1,947,000 6,564.88 0 0 3,370 3,600 3,140
09/12/2025 3,370 0.06 (1.81%) 4,100,600 13,924.1 0 0 3,310 3,540 3,080
08/12/2025 3,310 0.21 (6.77%) 3,309,800 10,843.56 0 0 3,100 3,310 2,890
05/12/2025 3,100 -0.06 (-1.9%) 1,008,100 3,135.55 0 0 3,160 3,380 2,940
04/12/2025 3,160 -0.01 (-0.32%) 779,700 2,492.21 0 0 3,170 3,390 2,950
03/12/2025 3,170 -0.05 (-1.55%) 858,300 2,727.57 0 0 3,220 3,440 3,000
02/12/2025 3,220 -0.03 (-0.92%) 1,731,100 5,675.79 0 0 3,250 3,470 3,030
01/12/2025 3,250 0.21 (6.91%) 3,340,100 10,766.06 0 0 3,040 3,250 2,830
28/11/2025 3,040 0 (0%) 167,600 511.4 0 0 3,040 3,250 2,830
27/11/2025 3,040 0.03 (1.%) 401,600 1,222.79 0 0 3,010 3,220 2,800
26/11/2025 3,010 0.02 (0.67%) 270,300 810.88 0 0 2,990 3,190 2,790
25/11/2025 2,990 -0.05 (-1.64%) 406,400 1,230.77 0 0 3,040 3,250 2,830
24/11/2025 3,040 0.02 (0.66%) 473,000 1,435.66 0 0 3,020 3,230 2,810
21/11/2025 3,020 -0.01 (-0.33%) 402,000 1,216.34 0 0 3,030 3,240 2,820
20/11/2025 3,030 -0.04 (-1.3%) 412,300 1,260.64 0 0 3,070 3,280 2,860
19/11/2025 3,070 -0.02 (-0.65%) 385,000 1,189.25 0 0 3,090 3,300 2,880
18/11/2025 3,090 0.11 (3.69%) 514,000 1,585.7 0 0 2,980 3,180 2,780
17/11/2025 2,980 0.02 (0.68%) 153,500 455.82 0 0 2,960 3,160 2,760
14/11/2025 2,960 0 (0%) 165,000 488.06 0 0 2,960 3,160 2,760
13/11/2025 2,960 0.03 (1.02%) 92,600 273.5 0 0 2,930 3,130 2,730
12/11/2025 2,930 0.03 (1.03%) 142,800 418.27 0 0 2,900 3,100 2,700
11/11/2025 2,900 0.01 (0.35%) 192,900 556.25 0 0 2,890 3,090 2,690
10/11/2025 2,890 -0.03 (-1.03%) 232,300 674.62 0 0 2,920 3,120 2,720
07/11/2025 2,920 -0.05 (-1.68%) 253,600 745.61 0 0 2,970 3,170 2,770
06/11/2025 2,970 0.01 (0.34%) 118,100 349.5 0 0 2,960 3,160 2,760
05/11/2025 2,960 -0.08 (-2.63%) 288,200 855.55 0 0 3,040 3,250 2,830
04/11/2025 3,040 0.01 (0.33%) 207,200 622.52 0 0 3,030 3,240 2,820
03/11/2025 3,030 0.01 (0.33%) 608,100 1,873.81 0 0 3,020 3,230 2,810
31/10/2025 3,020 0.03 (1.%) 453,500 1,364.79 0 0 2,990 3,190 2,790
30/10/2025 2,990 -0.01 (-0.33%) 544,000 1,623.66 0 0 3,000 3,210 2,790
29/10/2025 3,000 0.12 (4.17%) 350,000 1,040.3 0 0 2,880 3,080 2,680
28/10/2025 2,880 0.04 (1.41%) 82,800 235.64 0 0 2,840 3,030 2,650
27/10/2025 2,840 0.01 (0.35%) 111,100 316.81 0 0 2,830 3,020 2,640
24/10/2025 2,830 -0.04 (-1.39%) 154,900 440.36 0 0 2,870 3,070 2,670
23/10/2025 2,870 -0.01 (-0.35%) 129,300 371.9 0 0 2,880 3,080 2,680
22/10/2025 2,880 0.02 (0.7%) 270,300 769.96 0 0 2,860 3,060 2,660
21/10/2025 2,860 0 (0%) 429,100 1,216.45 0 0 2,860 3,060 2,660
20/10/2025 2,860 -0.14 (-4.67%) 443,000 1,294.93 0 0 3,000 3,210 2,790
17/10/2025 3,000 -0.03 (-0.99%) 434,100 1,302.33 0 0 3,030 3,240 2,820
16/10/2025 3,030 0 (0%) 244,100 736.39 0 0 3,030 3,240 2,820
15/10/2025 3,030 -0.04 (-1.3%) 347,500 1,043.11 0 0 3,070 3,280 2,860
14/10/2025 3,070 0 (0%) 201,100 616.98 0 0 3,070 3,280 2,860
13/10/2025 3,070 0 (0%) 329,000 1,005.01 0 0 3,070 3,280 2,860
10/10/2025 3,070 0 (0%) 166,900 514.8 0 0 3,070 3,280 2,860
09/10/2025 3,070 -0.05 (-1.6%) 239,500 744.48 0 0 3,120 3,330 2,910
08/10/2025 3,120 0.03 (0.97%) 301,600 934.68 0 0 3,090 3,300 2,880
07/10/2025 3,090 -0.02 (-0.64%) 258,700 797.1 0 0 3,110 3,320 2,900
06/10/2025 3,110 0.02 (0.65%) 174,100 541.73 0 0 3,090 3,300 2,880
03/10/2025 3,090 -0.02 (-0.64%) 204,000 630.5 0 0 3,110 3,320 2,900
02/10/2025 3,110 -0.01 (-0.32%) 183,300 570.74 0 0 3,120 3,330 2,910
01/10/2025 3,120 0 (0%) 192,100 593.96 0 0 3,120 3,330 2,910
30/09/2025 3,120 -0.05 (-1.58%) 514,600 1,596.61 0 0 3,170 3,390 2,950
29/09/2025 3,170 0 (0%) 259,600 822.77 0 0 3,170 3,390 2,950
26/09/2025 3,170 0.01 (0.32%) 651,600 2,082.63 0 0 3,160 3,380 2,940
25/09/2025 3,160 -0.02 (-0.63%) 344,500 1,089.11 0 0 3,180 3,400 2,960
24/09/2025 3,180 -0.02 (-0.63%) 423,600 1,332.74 0 0 3,200 3,420 2,980
23/09/2025 3,200 0 (0%) 310,900 995.06 0 0 3,200 3,420 2,980
22/09/2025 3,200 -0.02 (-0.62%) 499,600 1,596.35 0 0 3,220 3,440 3,000

Historical Data-ko - BSC

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