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 53,500 3.5 (7.%) 600 31.2 0 0 50,000 53,500 46,500
12/03/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
11/03/2026 50,000 0 (0%) 100 5 0 0 50,000 53,500 46,500
10/03/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
09/03/2026 50,000 0 (0%) 700 34.6 0 0 50,000 53,500 46,500
06/03/2026 50,000 0 (0%) 6,300 315 0 0 50,000 53,500 46,500
05/03/2026 50,000 1 (2.04%) 2,500 125 0 0 49,000 52,400 45,600
04/03/2026 49,000 -1 (-2%) 7,600 379.8 0 0 50,000 53,500 46,500
03/03/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
02/03/2026 50,000 0 (0%) 5,500 275.47 0 0 50,000 53,500 46,500
27/02/2026 50,000 0.1 (0.2%) 600 29.98 0 0 49,900 53,300 46,450
26/02/2026 49,900 0 (0%) 200 10.14 0 0 49,900 53,300 46,450
25/02/2026 49,900 -0.1 (-0.2%) 500 24.97 0 0 50,000 53,500 46,500
24/02/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
23/02/2026 50,000 0 (0%) 200 10 0 0 50,000 53,500 46,500
13/02/2026 50,000 0 (0%) 200 10.2 0 0 50,000 53,500 46,500
12/02/2026 50,000 0.5 (1.01%) 300 15.14 0 0 49,500 52,900 46,050
11/02/2026 49,500 1.6 (3.34%) 500 24.27 0 0 47,900 51,200 44,550
10/02/2026 47,900 0 (0%) 100 4.79 0 0 47,900 51,200 44,550
09/02/2026 47,900 -0.1 (-0.21%) 700 32.69 0 0 48,000 51,300 44,650
06/02/2026 48,000 0.2 (0.42%) 1,400 68.29 0 0 47,800 51,100 44,500
05/02/2026 47,800 -0.05 (-0.1%) 100 4.78 0 0 47,850 51,100 44,550
04/02/2026 47,850 0 (0%) 100 4.79 0 0 47,850 51,100 44,550
03/02/2026 47,850 0 (0%) 100 4.79 0 0 47,850 51,100 44,550
02/02/2026 47,850 -0.05 (-0.1%) 100 4.79 0 0 47,900 51,200 44,550
30/01/2026 47,900 1.9 (4.13%) 200 9.58 0 0 46,000 49,200 42,800
29/01/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
28/01/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
27/01/2026 46,000 0 (0%) 5,200 239.2 0 0 46,000 49,200 42,800
26/01/2026 46,000 -2 (-4.17%) 1,100 50.6 0 0 48,000 51,300 44,650
23/01/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
22/01/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
21/01/2026 48,000 1 (2.13%) 300 14.48 0 0 47,000 50,200 43,750
20/01/2026 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
19/01/2026 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
16/01/2026 47,000 0.05 (0.11%) 4,300 198.32 0 0 46,950 50,200 43,700
15/01/2026 46,950 -0.05 (-0.11%) 200 9.18 0 0 47,000 50,200 43,750
14/01/2026 47,000 0 (0%) 1,100 51.7 0 0 47,000 50,200 43,750
13/01/2026 47,000 -0.7 (-1.47%) 4,100 187.83 0 0 47,700 51,000 44,400
12/01/2026 47,700 2.2 (4.84%) 1,200 55.04 0 0 45,500 48,650 42,350
09/01/2026 45,500 -2.5 (-5.21%) 500 22.95 0 0 48,000 51,300 44,650
08/01/2026 48,000 -2.5 (-4.95%) 2,600 125.38 0 0 50,500 54,000 47,000
07/01/2026 50,500 -3.5 (-6.48%) 100 5.05 0 0 54,000 57,700 50,300
06/01/2026 54,000 -4 (-6.9%) 600 32.4 0 0 58,000 62,000 54,000
05/01/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
31/12/2025 58,000 0 (0%) 400 23.2 0 0 58,000 62,000 54,000
30/12/2025 58,000 3 (5.45%) 14,100 762.26 0 0 55,000 58,800 51,200
29/12/2025 55,000 1.5 (2.8%) 10,000 538.63 0 0 53,500 57,200 49,800
26/12/2025 53,500 1.5 (2.88%) 300 15.95 0 0 52,000 55,600 48,400
25/12/2025 52,000 1 (1.96%) 5,700 296.4 0 0 51,000 54,500 47,450
24/12/2025 51,000 0 (0%) 7,300 372.3 0 0 51,000 54,500 47,450
23/12/2025 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
22/12/2025 51,000 0.8 (1.59%) 4,700 235.5 0 0 50,200 53,700 46,700
19/12/2025 50,200 0 (0%) 0 0 0 0 50,200 53,700 46,700
18/12/2025 50,200 0 (0%) 0 0 0 0 50,200 53,700 46,700
17/12/2025 50,200 0 (0%) 0 0 20,000 1,000 50,200 53,700 46,700
16/12/2025 50,200 0 (0%) 0 0 60,000 3,000 50,200 53,700 46,700
15/12/2025 50,200 3.2 (6.81%) 61,100 3,067.2 0 0 47,000 50,200 43,750
12/12/2025 47,000 -2 (-4.08%) 100 4.7 0 0 49,000 52,400 45,600
11/12/2025 49,000 -1.3 (-2.58%) 1,600 78.4 0 0 50,300 53,800 46,800
10/12/2025 50,300 3.1 (6.57%) 51,400 2,584.89 0 0 47,200 50,500 43,900
09/12/2025 47,200 -3.1 (-6.16%) 1,900 89.69 0 0 50,300 53,800 46,800
08/12/2025 50,300 3.25 (6.91%) 77,300 3,879 0 0 47,050 50,300 43,800
05/12/2025 47,050 -2.95 (-5.9%) 2,700 129.99 101,600 5,080 50,000 53,500 46,500
04/12/2025 50,000 1.85 (3.84%) 101,600 5,077.76 0 0 48,150 51,500 44,800
03/12/2025 48,150 3.15 (7.%) 35,100 1,689.63 0 0 45,000 48,150 41,850
02/12/2025 45,000 1 (2.27%) 6,000 270 0 0 44,000 47,050 40,950
01/12/2025 44,000 -0.55 (-1.23%) 1,100 48.46 0 0 44,550 47,650 41,450
28/11/2025 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
27/11/2025 44,550 -1.35 (-2.94%) 100 4.46 0 0 45,900 49,100 42,700
26/11/2025 45,900 0 (0%) 200 9.18 0 0 45,900 49,100 42,700
25/11/2025 45,900 0 (0%) 0 0 0 0 45,900 49,100 42,700
24/11/2025 45,900 -3.1 (-6.33%) 42,600 2,127.84 0 0 49,000 52,400 45,600
21/11/2025 49,000 2.05 (4.37%) 2,200 107.8 0 0 46,950 50,200 43,700
20/11/2025 46,950 1.25 (2.74%) 500 23.25 0 0 45,700 48,850 42,550
19/11/2025 45,700 -3.15 (-6.45%) 2,200 100.8 1,376,117 68,805.85 48,850 52,200 45,450
18/11/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
17/11/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
14/11/2025 48,850 3.15 (6.89%) 100 4.89 0 0 45,700 48,850 42,550
13/11/2025 45,700 -3.1 (-6.35%) 1,400 67.22 0 0 48,800 52,200 45,400
12/11/2025 48,800 2.2 (4.72%) 4,100 180.18 0 0 46,600 49,850 43,350
11/11/2025 46,600 -3.4 (-6.8%) 2,200 102.92 0 0 50,000 53,500 46,500
10/11/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
07/11/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
06/11/2025 50,000 3 (6.38%) 201,900 10,092.85 0 0 47,000 50,200 43,750
05/11/2025 47,000 -1 (-2.08%) 5,800 272.6 443,916 22,195.8 48,000 51,300 44,650
04/11/2025 48,000 2.9 (6.43%) 10,300 482.32 0 0 45,100 48,250 41,950
03/11/2025 45,100 -2.9 (-6.04%) 3,000 135.96 0 0 48,000 51,300 44,650
31/10/2025 48,000 -1 (-2.04%) 1,200 57.6 249,480 12,805.56 49,000 52,400 45,600
30/10/2025 49,000 -3.5 (-6.67%) 400 19.6 0 0 52,500 56,100 48,850
29/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
28/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
27/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
24/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
23/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
22/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
21/10/2025 52,500 0 (0%) 300 15.75 0 0 52,500 56,100 48,850
20/10/2025 52,500 -0.5 (-0.94%) 400 20.8 0 0 53,000 56,700 49,300
17/10/2025 53,000 1.1 (2.12%) 3,800 201.4 0 0 51,900 55,500 48,300
16/10/2025 51,900 -0.1 (-0.19%) 31,500 1,637.62 0 0 52,000 55,600 48,400
15/10/2025 52,000 0 (0%) 0 0 1,038,402 53,996.9 52,000 55,600 48,400
14/10/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
13/10/2025 52,000 1 (1.96%) 7,300 369.89 0 0 51,000 54,500 47,450
10/10/2025 51,000 0.8 (1.59%) 6,600 336 0 0 50,200 53,700 46,700
09/10/2025 50,200 -0.8 (-1.57%) 3,500 177.56 0 0 51,000 54,500 47,450
08/10/2025 51,000 2.2 (4.51%) 72,100 3,658 3,272,143 165,899.85 48,800 52,200 45,400
07/10/2025 48,800 0.3 (0.62%) 1,500 73.2 0 0 48,500 51,800 45,150
06/10/2025 48,500 1.5 (3.19%) 4,000 191.9 0 0 47,000 50,200 43,750
03/10/2025 47,000 -0.8 (-1.67%) 34,600 1,626.2 0 0 47,800 51,100 44,500
02/10/2025 47,800 -0.5 (-1.04%) 500 22.98 0 0 48,300 51,600 44,950
01/10/2025 48,300 0 (0%) 1,200 57.49 0 0 48,300 51,600 44,950
30/09/2025 48,300 0.8 (1.68%) 700 33.83 0 0 47,500 50,800 44,200
29/09/2025 47,500 -1.2 (-2.46%) 15,000 706.25 0 0 48,700 52,100 45,300
26/09/2025 48,700 0.7 (1.46%) 100 4.87 0 0 48,000 51,300 44,650
25/09/2025 48,000 0 (0%) 400 19.09 144,000 6,768 48,000 51,300 44,650
24/09/2025 48,000 1 (2.13%) 39,300 1,847.82 0 0 47,000 50,200 43,750
23/09/2025 47,000 0 (0%) 28,300 1,330.1 0 0 47,000 50,200 43,750
22/09/2025 47,000 0 (0%) 59,200 2,782.4 57,240 2,690.28 47,000 50,200 43,750
19/09/2025 47,000 0 (0%) 21,900 1,029.3 0 0 47,000 50,200 43,750
18/09/2025 47,000 -0.3 (-0.63%) 33,900 1,606.62 94,200 4,427.4 47,300 50,600 44,000
17/09/2025 47,300 0.1 (0.21%) 8,500 415.03 0 0 47,200 50,500 43,900
16/09/2025 47,200 -1.7 (-3.48%) 62,900 2,971.16 59,900 2,815.3 48,900 52,300 45,500
15/09/2025 48,900 1.9 (4.04%) 17,300 843.11 0 0 47,000 50,200 43,750

Historical Data-ko - BSC

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