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
12/03/2026 5,000 0 (0%) 2,100 10.35 0 0 5,000 5,700 4,300
11/03/2026 5,000 0 (0%) 3,000 15.01 0 0 5,000 5,700 4,300
10/03/2026 5,100 0.2 (4.08%) 5,400 27 0 0 4,900 5,600 4,200
09/03/2026 4,800 -0.2 (-4%) 1,100 5.38 0 0 5,000 5,700 4,300
06/03/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,600 4,200
05/03/2026 4,900 -0.1 (-2%) 1,610 7.92 0 0 5,000 5,700 4,300
04/03/2026 5,000 -0.1 (-1.96%) 4,000 19.81 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 3,301 16.72 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 1,600 8.09 0 0 5,100 5,800 4,400
27/02/2026 5,200 -0.1 (-1.89%) 1,200 6.13 0 0 5,300 6,000 4,600
26/02/2026 5,100 0.2 (4.08%) 2,801 14.92 0 0 4,900 5,600 4,200
25/02/2026 4,900 0 (0%) 6,102 29.95 0 0 4,900 5,600 4,200
24/02/2026 5,000 0.2 (4.17%) 6,907 33.57 0 0 4,800 5,500 4,100
23/02/2026 4,800 0.1 (2.13%) 4,610 22.19 0 0 4,700 5,400 4,000
13/02/2026 4,900 0.1 (2.08%) 11,800 55.56 0 0 4,800 5,500 4,100
12/02/2026 4,700 -0.1 (-2.08%) 1,022 4.91 0 0 4,800 5,500 4,100
11/02/2026 4,800 0 (0%) 2,800 13.44 0 0 4,800 5,500 4,100
10/02/2026 4,800 0 (0%) 1,000 4.8 0 0 4,800 5,500 4,100
09/02/2026 4,800 0.1 (2.13%) 130 0.63 0 0 4,700 5,400 4,000
06/02/2026 4,700 -0.1 (-2.08%) 4,200 19.59 0 0 4,800 5,500 4,100
05/02/2026 4,800 0 (0%) 2,900 14 0 0 4,800 5,500 4,100
04/02/2026 4,900 0.2 (4.26%) 1,500 7.2 0 0 4,700 5,400 4,000
03/02/2026 4,700 0 (0%) 5,000 23.5 0 0 4,700 5,400 4,000
02/02/2026 4,800 -0.1 (-2.04%) 21,000 99.47 0 0 4,900 5,600 4,200
30/01/2026 4,900 0.1 (2.08%) 3,501 17.05 0 0 4,800 5,500 4,100
29/01/2026 4,800 -0.1 (-2.04%) 7,100 34.26 0 0 4,900 5,600 4,200
28/01/2026 5,100 -0.3 (-5.56%) 18,900 93.51 0 0 5,400 6,200 4,600
27/01/2026 5,400 -0.1 (-1.82%) 4,808 25.77 0 0 5,500 6,300 4,700
26/01/2026 5,500 0 (0%) 8,715 47.92 0 0 5,500 6,300 4,700
23/01/2026 5,500 -0.2 (-3.51%) 9,773 53.92 0 0 5,700 6,500 4,900
22/01/2026 5,800 0.4 (7.41%) 3,900 22.21 0 0 5,400 6,200 4,600
21/01/2026 5,700 -0.2 (-3.39%) 36,073 195.15 0 0 5,900 6,700 5,100
20/01/2026 6,000 0 (0%) 4,501 26.34 0 0 6,000 6,900 5,100
19/01/2026 5,900 0 (0%) 9,140 54.59 0 0 5,900 6,700 5,100
16/01/2026 5,900 0.1 (1.72%) 3,231 19.08 0 0 5,800 6,600 5,000
15/01/2026 6,000 0 (0%) 8,912 51.82 0 0 6,000 6,900 5,100
14/01/2026 5,900 0 (0%) 29,200 175.54 0 0 5,900 6,700 5,100
13/01/2026 5,900 0 (0%) 13,100 77.27 0 0 5,900 6,700 5,100
12/01/2026 6,000 0.1 (1.69%) 5,100 29.87 0 0 5,900 6,700 5,100
09/01/2026 5,900 0 (0%) 2,000 11.76 0 0 5,900 6,700 5,100
08/01/2026 5,900 -0.1 (-1.67%) 8,300 49 0 0 6,000 6,900 5,100
07/01/2026 6,200 0.2 (3.33%) 11,600 69.76 0 0 6,000 6,900 5,100
06/01/2026 6,000 0 (0%) 6,308 37.67 0 0 6,000 6,900 5,100
05/01/2026 6,000 0 (0%) 1,100 6.63 0 0 6,000 6,900 5,100
31/12/2025 6,100 0.1 (1.67%) 3,000 17.91 0 0 6,000 6,900 5,100
30/12/2025 5,900 -0.1 (-1.67%) 4,317 25.9 0 0 6,000 6,900 5,100
29/12/2025 6,100 0.2 (3.39%) 2,201 13.19 0 0 5,900 6,700 5,100
26/12/2025 5,900 -0.1 (-1.67%) 2,613 15.31 0 0 6,000 6,900 5,100
25/12/2025 6,000 0 (0%) 9,900 59.4 0 0 6,000 6,900 5,100
24/12/2025 6,000 0.2 (3.45%) 25,900 154.83 0 0 5,800 6,600 5,000
23/12/2025 6,000 0 (0%) 10,972 64.06 0 0 6,000 6,900 5,100
22/12/2025 6,000 0.1 (1.69%) 12,289 73.69 0 0 5,900 6,700 5,100
19/12/2025 5,900 -0.1 (-1.67%) 12,986 76.78 0 0 6,000 6,900 5,100
18/12/2025 6,000 0.2 (3.45%) 7,300 43.47 11,700 67.86 5,800 6,600 5,000
17/12/2025 5,900 0.2 (3.51%) 8,334 48.38 0 0 5,700 6,500 4,900
16/12/2025 5,700 -0.3 (-5%) 10,659 61.05 0 0 6,000 6,900 5,100
15/12/2025 5,600 -0.9 (-13.85%) 27,700 166.35 0 0 6,500 7,400 5,600
12/12/2025 6,500 -0.2 (-2.99%) 41,475 268.29 0 0 6,700 7,700 5,700
11/12/2025 6,900 0.2 (2.99%) 4,252 28.54 0 0 6,700 7,700 5,700
10/12/2025 7,000 0.1 (1.45%) 16,415 110.27 0 0 6,900 7,900 5,900
09/12/2025 6,900 0.2 (2.99%) 20,150 139.95 0 0 6,700 7,700 5,700
08/12/2025 6,800 0.1 (1.49%) 37,110 247.09 0 0 6,700 7,700 5,700
05/12/2025 6,800 0.1 (1.49%) 11,351 76.6 0 0 6,700 7,700 5,700
04/12/2025 6,700 -0.1 (-1.47%) 7,780 52.28 0 0 6,800 7,800 5,800
03/12/2025 6,800 0.1 (1.49%) 13,911 94.07 0 0 6,700 7,700 5,700
02/12/2025 6,800 0.1 (1.49%) 15,660 104.82 0 0 6,700 7,700 5,700
01/12/2025 7,000 0.1 (1.45%) 18,218 122.33 0 0 6,900 7,900 5,900
28/11/2025 6,800 -0.3 (-4.23%) 6,700 46.53 0 0 7,100 8,100 6,100
27/11/2025 7,000 -0.2 (-2.78%) 11,100 78.47 0 0 7,200 8,200 6,200
26/11/2025 7,400 0.1 (1.37%) 11,300 81.7 0 0 7,300 8,300 6,300
25/11/2025 7,500 0.5 (7.14%) 30,103 220.19 0 0 7,000 8,000 6,000
24/11/2025 7,800 0.8 (11.43%) 38,200 267.49 0 0 7,000 8,000 6,000
21/11/2025 6,900 0 (0%) 18,300 128.41 0 0 6,900 7,900 5,900
20/11/2025 6,900 0 (0%) 5,588 38.39 0 0 6,900 7,900 5,900
19/11/2025 6,800 0.3 (4.62%) 23,200 159.4 0 0 6,500 7,400 5,600
18/11/2025 7,200 0.8 (12.5%) 47,200 306.47 0 0 6,400 7,300 5,500
17/11/2025 6,700 0.1 (1.52%) 11,304 72.5 0 0 6,600 7,500 5,700
14/11/2025 6,500 0 (0%) 9,300 61.23 0 0 6,500 7,400 5,600
13/11/2025 6,800 0.6 (9.68%) 4,350 28.35 0 0 6,200 7,100 5,300
12/11/2025 7,000 0.9 (14.75%) 33,850 208.97 0 0 6,100 7,000 5,200
11/11/2025 6,200 0.1 (1.64%) 8,400 51.17 0 0 6,100 7,000 5,200
10/11/2025 6,000 -0.3 (-4.76%) 9,550 58.64 0 0 6,300 7,200 5,400
07/11/2025 6,400 0.2 (3.23%) 12,900 81.76 0 0 6,200 7,100 5,300
06/11/2025 6,500 0 (0%) 29,230 181.47 0 0 6,500 7,400 5,600
05/11/2025 6,700 0.3 (4.69%) 11,751 76.92 0 0 6,400 7,300 5,500
04/11/2025 6,500 0.8 (14.04%) 137,820 887.87 0 0 5,700 6,500 4,900
03/11/2025 5,800 0.2 (3.57%) 8,006 45.95 0 0 5,600 6,400 4,800
31/10/2025 5,600 0.1 (1.82%) 10,019 55.74 0 0 5,500 6,300 4,700
30/10/2025 5,400 -0.6 (-10%) 19,521 107.1 0 0 6,000 6,900 5,100
29/10/2025 6,000 0.1 (1.69%) 10,900 65.71 0 0 5,900 6,700 5,100
28/10/2025 5,900 0.7 (13.46%) 37,000 216.87 0 0 5,200 5,900 4,500
27/10/2025 5,300 0.6 (12.77%) 3,618 18.67 0 0 4,700 5,400 4,000
24/10/2025 5,100 -0.1 (-1.92%) 15,106 70.42 0 0 5,200 5,900 4,500
23/10/2025 5,300 -0.1 (-1.85%) 2,382 12.31 4,790 25.87 5,400 6,200 4,600
22/10/2025 5,400 0.1 (1.89%) 2,620 14.09 0 0 5,300 6,000 4,600
21/10/2025 5,900 -0.1 (-1.67%) 6,900 40.52 0 0 6,000 6,900 5,100
20/10/2025 6,000 -0.1 (-1.64%) 3,904 23.47 0 0 6,100 7,000 5,200
17/10/2025 6,100 0 (0%) 4,100 24.97 0 0 6,100 7,000 5,200
16/10/2025 6,200 0.1 (1.64%) 10,300 62.92 0 0 6,100 7,000 5,200
15/10/2025 6,200 -0.2 (-3.13%) 31,000 190.62 0 0 6,400 7,300 5,500
14/10/2025 6,300 -0.1 (-1.56%) 700 4.46 0 0 6,400 7,300 5,500
13/10/2025 6,400 -0.1 (-1.54%) 17,310 110.87 0 0 6,500 7,400 5,600
10/10/2025 6,500 -0.1 (-1.52%) 15,319 99.44 1,000,000 6,600 6,600 7,500 5,700
09/10/2025 6,600 0.2 (3.13%) 8,508 56.08 0 0 6,400 7,300 5,500
08/10/2025 6,500 0.1 (1.56%) 16,103 103.8 0 0 6,400 7,300 5,500
07/10/2025 6,500 0.1 (1.56%) 9,607 61.81 819,420 5,244.29 6,400 7,300 5,500
06/10/2025 6,400 0.2 (3.23%) 9,701 62.04 750,000 4,650 6,200 7,100 5,300
03/10/2025 6,100 -0.4 (-6.15%) 5,165 31.89 0 0 6,500 7,400 5,600
02/10/2025 6,400 -0.3 (-4.48%) 6,125 39.94 0 0 6,700 7,700 5,700
01/10/2025 6,700 -0.1 (-1.47%) 13,321 89.59 0 0 6,800 7,800 5,800
30/09/2025 7,000 0.8 (12.9%) 57,562 390.84 0 0 6,200 7,100 5,300
29/09/2025 6,300 0.2 (3.28%) 10,904 67.27 0 0 6,100 7,000 5,200
26/09/2025 6,100 0 (0%) 3,000 18.3 0 0 6,100 7,000 5,200
25/09/2025 6,100 0.1 (1.67%) 7,100 43.3 0 0 6,000 6,900 5,100
24/09/2025 6,100 0 (0%) 1,800 10.82 0 0 6,100 7,000 5,200
23/09/2025 6,100 0 (0%) 18 0.11 0 0 6,100 7,000 5,200
22/09/2025 6,200 0.1 (1.64%) 2,100 12.72 0 0 6,100 7,000 5,200
19/09/2025 6,100 0.2 (3.39%) 2,000 12.12 0 0 5,900 6,700 5,100
18/09/2025 6,000 0 (0%) 40,200 237.41 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 3,800 22.65 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 12,400 73.97 0 0 6,000 6,900 5,100
15/09/2025 6,000 0.1 (1.69%) 1,300 7.8 0 0 5,900 6,700 5,100
12/09/2025 6,000 0.1 (1.69%) 5,900 35.03 0 0 5,900 6,700 5,100

Historical Data-ko - BSC

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