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
27/03/2026 3,100 0 (0%) 16,200 49.7 0 0 3,100 3,500 2,700
26/03/2026 3,000 -0.2 (-6.25%) 54,800 168.57 0 0 3,200 3,600 2,800
25/03/2026 3,400 0 (0%) 39,403 125.6 0 0 3,400 3,900 2,900
24/03/2026 3,400 0.2 (6.25%) 1,422 4.8 0 0 3,200 3,600 2,800
23/03/2026 3,400 0.1 (3.03%) 30,900 98.09 0 0 3,300 3,700 2,900
20/03/2026 3,300 -0.1 (-2.94%) 5,401 17.82 0 0 3,400 3,900 2,900
19/03/2026 3,400 0.1 (3.03%) 409 1.38 0 0 3,300 3,700 2,900
18/03/2026 3,500 0 (0%) 15,400 50.13 0 0 3,500 4,000 3,000
17/03/2026 3,500 0.1 (2.94%) 2,207 7.72 0 0 3,400 3,900 2,900
16/03/2026 3,400 0 (0%) 1,033 3.48 0 0 3,400 3,900 2,900
13/03/2026 3,400 0 (0%) 300 1.02 0 0 3,400 3,900 2,900
12/03/2026 3,500 0.1 (2.94%) 13,400 45.45 0 0 3,400 3,900 2,900
11/03/2026 3,400 0 (0%) 1,300 4.39 0 0 3,400 3,900 2,900
10/03/2026 3,400 0.3 (9.68%) 3,813 12.96 0 0 3,100 3,500 2,700
09/03/2026 3,200 -0.2 (-5.88%) 72,722 226.91 0 0 3,400 3,900 2,900
06/03/2026 3,500 0 (0%) 3,300 11.2 0 0 3,500 4,000 3,000
05/03/2026 3,500 0.1 (2.94%) 26,600 92.5 0 0 3,400 3,900 2,900
04/03/2026 3,500 0 (0%) 27,600 93.51 0 0 3,500 4,000 3,000
03/03/2026 3,500 0.1 (2.94%) 52,210 182.09 0 0 3,400 3,900 2,900
02/03/2026 3,400 0 (0%) 14,870 50.66 0 0 3,400 3,900 2,900
27/02/2026 3,400 -0.1 (-2.86%) 21,800 74.12 0 0 3,500 4,000 3,000
26/02/2026 3,400 -0.1 (-2.86%) 68,800 237.85 0 0 3,500 4,000 3,000
25/02/2026 3,500 -0.1 (-2.78%) 63,100 221.04 0 0 3,600 4,100 3,100
24/02/2026 3,600 0.1 (2.86%) 10,421 37.51 0 0 3,500 4,000 3,000
23/02/2026 3,500 -0.1 (-2.78%) 110,699 390.99 0 0 3,600 4,100 3,100
13/02/2026 3,700 0.1 (2.78%) 39,300 141.29 0 0 3,600 4,100 3,100
12/02/2026 3,600 0 (0%) 1,200 4.26 0 0 3,600 4,100 3,100
11/02/2026 3,600 -0.1 (-2.7%) 49,200 175.14 0 0 3,700 4,200 3,200
10/02/2026 3,600 0.1 (2.86%) 15,000 54.9 0 0 3,500 4,000 3,000
09/02/2026 3,600 0 (0%) 80,000 281.22 0 0 3,600 4,100 3,100
06/02/2026 3,600 0 (0%) 19,300 69.44 0 0 3,600 4,100 3,100
05/02/2026 3,600 -0.1 (-2.7%) 50,906 182.07 0 0 3,700 4,200 3,200
04/02/2026 3,700 0 (0%) 5,600 20.54 0 0 3,700 4,200 3,200
03/02/2026 3,600 -0.1 (-2.7%) 12,300 45.53 0 0 3,700 4,200 3,200
02/02/2026 3,600 -0.2 (-5.26%) 13,331 49.99 0 0 3,800 4,300 3,300
30/01/2026 3,900 0.3 (8.33%) 124,404 468.86 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 20,300 73.08 0 0 3,600 4,100 3,100
28/01/2026 3,600 0 (0%) 39,400 141.86 0 0 3,600 4,100 3,100
27/01/2026 3,800 0.1 (2.7%) 50,800 183.36 0 0 3,700 4,200 3,200
26/01/2026 3,700 0.1 (2.78%) 148,203 548.49 0 0 3,600 4,100 3,100
23/01/2026 3,700 0 (0%) 51,702 186.22 0 0 3,700 4,200 3,200
22/01/2026 3,700 0.1 (2.78%) 22,232 82.21 0 0 3,600 4,100 3,100
21/01/2026 3,600 -0.1 (-2.7%) 35,100 126.45 0 0 3,700 4,200 3,200
20/01/2026 3,700 0 (0%) 14,000 51.77 0 0 3,700 4,200 3,200
19/01/2026 3,800 0.2 (5.56%) 41,424 153.26 0 0 3,600 4,100 3,100
16/01/2026 3,600 -0.1 (-2.7%) 112,723 409.09 0 0 3,700 4,200 3,200
15/01/2026 3,600 0 (0%) 17,604 64.67 0 0 3,600 4,100 3,100
14/01/2026 3,600 -0.1 (-2.7%) 69,300 249.66 0 0 3,700 4,200 3,200
13/01/2026 3,600 0 (0%) 9,806 36.25 0 0 3,600 4,100 3,100
12/01/2026 3,600 0 (0%) 16,100 58.62 0 0 3,600 4,100 3,100
09/01/2026 3,600 0 (0%) 14,005 50.99 0 0 3,600 4,100 3,100
08/01/2026 3,800 0 (0%) 76,922 279.42 0 0 3,800 4,300 3,300
07/01/2026 3,800 -0.1 (-2.56%) 106,200 401.26 0 0 3,900 4,400 3,400
06/01/2026 3,900 0.1 (2.63%) 26,700 103.42 0 0 3,800 4,300 3,300
05/01/2026 4,000 0.1 (2.56%) 80,204 308.08 0 0 3,900 4,400 3,400
31/12/2025 4,000 0.1 (2.56%) 4,900 19.15 0 0 3,900 4,400 3,400
30/12/2025 4,000 0 (0%) 50,200 197.99 0 0 4,000 4,600 3,400
29/12/2025 4,000 0.1 (2.56%) 24,500 96.97 0 0 3,900 4,400 3,400
26/12/2025 3,900 -0.1 (-2.5%) 90,200 347.71 0 0 4,000 4,600 3,400
25/12/2025 4,100 0 (0%) 17,200 69.25 0 0 4,100 4,700 3,500
24/12/2025 4,200 0.2 (5%) 143,000 592.83 0 0 4,000 4,600 3,400
23/12/2025 4,100 0.2 (5.13%) 51,000 202.63 0 0 3,900 4,400 3,400
22/12/2025 4,000 0.1 (2.56%) 80,518 314.28 0 0 3,900 4,400 3,400
19/12/2025 4,000 0.2 (5.26%) 79,600 307.13 0 0 3,800 4,300 3,300
18/12/2025 3,800 -0.1 (-2.56%) 25,300 96.4 0 0 3,900 4,400 3,400
17/12/2025 4,000 0 (0%) 11,900 46.09 0 0 4,000 4,600 3,400
16/12/2025 3,800 0.1 (2.7%) 107,000 428.52 0 0 3,700 4,200 3,200
15/12/2025 3,800 0.2 (5.56%) 38,120 139.78 0 0 3,600 4,100 3,100
12/12/2025 3,500 -0.1 (-2.78%) 17,600 62.57 0 0 3,600 4,100 3,100
11/12/2025 3,600 -0.1 (-2.7%) 23,400 84.27 0 0 3,700 4,200 3,200
10/12/2025 3,900 0.2 (5.41%) 11,400 41.65 0 0 3,700 4,200 3,200
09/12/2025 3,800 0 (0%) 18,500 68.9 0 0 3,800 4,300 3,300
08/12/2025 3,800 0 (0%) 37,900 144.92 0 0 3,800 4,300 3,300
05/12/2025 3,900 0.3 (8.33%) 14,035 53.34 0 0 3,600 4,100 3,100
04/12/2025 3,700 0 (0%) 161,305 577.92 0 0 3,700 4,200 3,200
03/12/2025 3,700 0.1 (2.78%) 26,600 98.41 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 2,310 8.29 0 0 3,600 4,100 3,100
01/12/2025 3,600 0 (0%) 5,110 18.39 0 0 3,600 4,100 3,100
28/11/2025 3,500 0 (0%) 33,400 119.89 0 0 3,500 4,000 3,000
27/11/2025 3,600 0 (0%) 34,300 120.35 0 0 3,600 4,100 3,100
26/11/2025 3,600 -0.1 (-2.7%) 26,800 96.06 0 0 3,700 4,200 3,200
25/11/2025 3,800 0.1 (2.7%) 10,100 36.94 0 0 3,700 4,200 3,200
24/11/2025 3,900 0.1 (2.63%) 15,014 56.07 0 0 3,800 4,300 3,300
21/11/2025 3,800 0.3 (8.57%) 42,400 159.94 0 0 3,500 4,000 3,000
20/11/2025 3,600 0 (0%) 33,700 118.27 0 0 3,600 4,100 3,100
19/11/2025 3,700 0.1 (2.78%) 28,800 102.81 0 0 3,600 4,100 3,100
18/11/2025 3,600 0 (0%) 1,800 6.48 0 0 3,600 4,100 3,100
17/11/2025 3,600 0 (0%) 13,300 47.87 0 0 3,600 4,100 3,100
14/11/2025 3,600 0 (0%) 2,100 7.56 0 0 3,600 4,100 3,100
13/11/2025 3,700 0.1 (2.78%) 32,591 117.51 0 0 3,600 4,100 3,100
12/11/2025 3,500 -0.2 (-5.41%) 56,400 200.57 0 0 3,700 4,200 3,200
11/11/2025 3,700 0 (0%) 1,100 4.08 0 0 3,700 4,200 3,200
10/11/2025 3,700 0 (0%) 203 0.75 0 0 3,700 4,200 3,200
07/11/2025 3,700 -0.1 (-2.63%) 12,701 46.99 0 0 3,800 4,300 3,300
06/11/2025 4,000 0.1 (2.56%) 11,601 43.76 0 0 3,900 4,400 3,400
05/11/2025 3,900 0.1 (2.63%) 3,601 13.97 0 0 3,800 4,300 3,300
04/11/2025 4,000 0.3 (8.11%) 14,601 55.24 0 0 3,700 4,200 3,200
03/11/2025 3,700 0.1 (2.78%) 9,263 34.27 0 0 3,600 4,100 3,100
31/10/2025 3,600 -0.1 (-2.7%) 19,301 70.32 0 0 3,700 4,200 3,200
30/10/2025 3,700 0 (0%) 828 3.08 0 0 3,700 4,200 3,200
29/10/2025 3,700 0 (0%) 20,400 75.09 0 0 3,700 4,200 3,200
28/10/2025 3,800 0 (0%) 16,400 60.44 0 0 3,800 4,300 3,300
27/10/2025 3,800 0 (0%) 801 3.05 0 0 3,800 4,300 3,300
24/10/2025 3,700 0 (0%) 11,100 41.86 0 0 3,700 4,200 3,200
23/10/2025 3,800 0.1 (2.7%) 5,400 20.09 0 0 3,700 4,200 3,200
22/10/2025 3,800 0.1 (2.7%) 9,594 35.42 0 0 3,700 4,200 3,200
21/10/2025 3,800 0 (0%) 30,660 114.1 0 0 3,800 4,300 3,300
20/10/2025 3,800 0 (0%) 8,200 30.99 0 0 3,800 4,300 3,300
17/10/2025 3,900 0.1 (2.63%) 40,401 153.16 0 0 3,800 4,300 3,300
16/10/2025 4,000 0.1 (2.56%) 58,300 222.47 0 0 3,900 4,400 3,400
15/10/2025 3,900 0 (0%) 13,000 50.73 0 0 3,900 4,400 3,400
14/10/2025 3,900 0 (0%) 6,205 24.23 0 0 3,900 4,400 3,400
13/10/2025 3,900 -0.1 (-2.5%) 30,921 120.67 0 0 4,000 4,600 3,400
10/10/2025 3,900 -0.1 (-2.5%) 12,701 50.23 0 0 4,000 4,600 3,400
09/10/2025 4,000 0 (0%) 7,600 30.35 0 0 4,000 4,600 3,400
08/10/2025 4,000 0 (0%) 10,200 40.86 0 0 4,000 4,600 3,400
07/10/2025 4,100 0.2 (5.13%) 25,801 103.88 0 0 3,900 4,400 3,400
06/10/2025 4,000 0 (0%) 31,001 121.89 0 0 4,000 4,600 3,400
03/10/2025 4,000 0 (0%) 3,401 13.53 0 0 4,000 4,600 3,400
02/10/2025 4,000 0 (0%) 8,700 34.86 0 0 4,000 4,600 3,400
01/10/2025 4,000 0 (0%) 17,000 67.37 0 0 4,000 4,600 3,400
30/09/2025 4,100 0 (0%) 19,300 76.69 0 0 4,100 4,700 3,500
29/09/2025 4,200 0 (0%) 13,301 54.61 0 0 4,200 4,800 3,600

Historical Data-ko - BSC

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