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
01/04/2026 4,800 0.1 (2.13%) 70,868 340.34 0 0 4,700 5,100 4,300
31/03/2026 4,700 0 (0%) 57,883 272.07 0 0 4,700 5,100 4,300
30/03/2026 4,700 -0.1 (-2.08%) 72,938 341.95 0 0 4,800 5,200 4,400
27/03/2026 4,800 0.2 (4.35%) 175,586 825.61 0 0 4,600 5,000 4,200
26/03/2026 4,600 -0.1 (-2.13%) 71,604 330.13 0 0 4,700 5,100 4,300
25/03/2026 4,700 0.1 (2.17%) 159,620 738.26 0 0 4,600 5,000 4,200
24/03/2026 4,600 0.1 (2.22%) 69,201 315.86 0 0 4,500 4,900 4,100
23/03/2026 4,500 -0.1 (-2.17%) 123,742 558.68 0 0 4,600 5,000 4,200
20/03/2026 4,600 -0.1 (-2.13%) 96,138 448.65 0 0 4,700 5,100 4,300
19/03/2026 4,700 -0.2 (-4.08%) 139,455 657.15 0 0 4,900 5,300 4,500
18/03/2026 4,900 0 (0%) 16,901 82.09 0 0 4,900 5,300 4,500
17/03/2026 4,900 0.1 (2.08%) 137,473 666.47 0 0 4,800 5,200 4,400
16/03/2026 4,800 0.1 (2.13%) 31,562 150.73 0 0 4,700 5,100 4,300
13/03/2026 4,700 0 (0%) 96,137 453.42 0 0 4,700 5,100 4,300
12/03/2026 4,700 -0.1 (-2.08%) 77,313 364.04 0 0 4,800 5,200 4,400
11/03/2026 4,800 0.1 (2.13%) 183,304 878.63 0 0 4,700 5,100 4,300
10/03/2026 4,700 0 (0%) 215,455 1,024.12 0 0 4,700 5,100 4,300
09/03/2026 4,700 -0.5 (-9.62%) 293,745 1,397.84 0 0 5,200 5,700 4,700
06/03/2026 5,200 -0.2 (-3.7%) 130,900 677.74 0 0 5,400 5,900 4,900
05/03/2026 5,400 0.2 (3.85%) 294,853 1,580.38 0 0 5,200 5,700 4,700
04/03/2026 5,200 -0.2 (-3.7%) 230,990 1,189.97 0 0 5,400 5,900 4,900
03/03/2026 5,400 0 (0%) 225,465 1,192.46 0 0 5,400 5,900 4,900
02/03/2026 5,400 -0.1 (-1.82%) 190,825 1,013.93 0 0 5,500 6,000 5,000
27/02/2026 5,500 0.1 (1.85%) 80,551 437.62 0 0 5,400 5,900 4,900
26/02/2026 5,400 -0.1 (-1.82%) 41,077 223.18 0 0 5,500 6,000 5,000
25/02/2026 5,500 0 (0%) 54,684 297.53 0 0 5,500 6,000 5,000
24/02/2026 5,500 0 (0%) 88,475 484.5 0 0 5,500 6,000 5,000
23/02/2026 5,500 0 (0%) 46,564 258.14 0 0 5,500 6,000 5,000
13/02/2026 5,500 0.2 (3.77%) 78,875 428.62 0 0 5,300 5,800 4,800
12/02/2026 5,300 -0.1 (-1.85%) 63,361 337.82 0 0 5,400 5,900 4,900
11/02/2026 5,400 0 (0%) 148,978 804.48 0 0 5,400 5,900 4,900
10/02/2026 5,400 0 (0%) 28,361 151.92 0 0 5,400 5,900 4,900
09/02/2026 5,400 0.1 (1.89%) 50,130 270.68 0 0 5,300 5,800 4,800
06/02/2026 5,300 -0.2 (-3.64%) 117,815 634.18 0 0 5,500 6,000 5,000
05/02/2026 5,500 0 (0%) 54,530 299.91 0 0 5,500 6,000 5,000
04/02/2026 5,500 0 (0%) 120,756 671.96 0 0 5,500 6,000 5,000
03/02/2026 5,500 0 (0%) 75,100 413.09 0 0 5,500 6,000 5,000
02/02/2026 5,500 -0.1 (-1.79%) 115,910 634.14 0 0 5,600 6,100 5,100
30/01/2026 5,600 0.1 (1.82%) 36,920 203.89 0 0 5,500 6,000 5,000
29/01/2026 5,500 0 (0%) 79,920 440.42 0 0 5,500 6,000 5,000
28/01/2026 5,500 -0.1 (-1.79%) 119,722 661.04 0 0 5,600 6,100 5,100
27/01/2026 5,600 0 (0%) 57,446 321.35 0 0 5,600 6,100 5,100
26/01/2026 5,600 -0.1 (-1.75%) 105,516 594.15 0 0 5,700 6,200 5,200
23/01/2026 5,700 0 (0%) 83,535 476.77 0 0 5,700 6,200 5,200
22/01/2026 5,700 0 (0%) 111,999 640.39 0 0 5,700 6,200 5,200
21/01/2026 5,700 -0.1 (-1.72%) 207,066 1,180.34 0 0 5,800 6,300 5,300
20/01/2026 5,800 0 (0%) 198,698 1,156.04 0 0 5,800 6,300 5,300
19/01/2026 5,800 0 (0%) 117,560 673.55 0 0 5,800 6,300 5,300
16/01/2026 5,800 0 (0%) 212,660 1,233.82 0 0 5,800 6,300 5,300
15/01/2026 5,800 -0.1 (-1.69%) 71,753 416.83 0 0 5,900 6,400 5,400
14/01/2026 5,900 0 (0%) 174,682 1,022.67 0 0 5,900 6,400 5,400
13/01/2026 5,900 0 (0%) 181,417 1,075.88 0 0 5,900 6,400 5,400
12/01/2026 5,900 0.2 (3.51%) 334,285 1,975.44 0 0 5,700 6,200 5,200
09/01/2026 5,700 0 (0%) 215,110 1,224.75 0 0 5,700 6,200 5,200
08/01/2026 5,700 -0.1 (-1.72%) 130,006 743.37 0 0 5,800 6,300 5,300
07/01/2026 5,800 0.1 (1.75%) 249,826 1,435.2 0 0 5,700 6,200 5,200
06/01/2026 5,700 0 (0%) 92,722 528.51 0 0 5,700 6,200 5,200
05/01/2026 5,700 0 (0%) 117,908 673.61 0 0 5,700 6,200 5,200
31/12/2025 5,700 -0.1 (-1.72%) 68,853 397.72 0 0 5,800 6,300 5,300
30/12/2025 5,800 -0.1 (-1.69%) 133,450 777.43 0 0 5,900 6,400 5,400
29/12/2025 5,900 -0.1 (-1.67%) 65,196 385.24 0 0 6,000 6,600 5,400
26/12/2025 6,000 0.1 (1.69%) 219,786 1,285.96 0 0 5,900 6,400 5,400
25/12/2025 5,900 -0.1 (-1.67%) 80,201 480.04 0 0 6,000 6,600 5,400
24/12/2025 6,000 0.2 (3.45%) 479,201 2,873.98 0 0 5,800 6,300 5,300
23/12/2025 5,800 0.1 (1.75%) 53,443 309.15 0 0 5,700 6,200 5,200
22/12/2025 5,700 0 (0%) 39,227 224.97 0 0 5,700 6,200 5,200
19/12/2025 5,700 0 (0%) 16,800 96.12 0 0 5,700 6,200 5,200
18/12/2025 5,700 0 (0%) 15,000 86.56 0 0 5,700 6,200 5,200
17/12/2025 5,700 -0.1 (-1.72%) 49,046 279.58 0 0 5,800 6,300 5,300
16/12/2025 5,800 0.2 (3.57%) 83,646 475.33 0 0 5,600 6,100 5,100
15/12/2025 5,600 0 (0%) 96,141 544.31 0 0 5,600 6,100 5,100
12/12/2025 5,600 -0.1 (-1.75%) 125,302 718.13 0 0 5,700 6,200 5,200
11/12/2025 5,700 0 (0%) 32,144 183.22 0 0 5,700 6,200 5,200
10/12/2025 5,700 0 (0%) 72,800 414.81 0 0 5,700 6,200 5,200
09/12/2025 5,700 -0.1 (-1.72%) 81,564 465.31 0 0 5,800 6,300 5,300
08/12/2025 5,800 -0.1 (-1.69%) 43,300 250.52 0 0 5,900 6,400 5,400
05/12/2025 5,900 0.1 (1.72%) 68,300 395.8 0 0 5,800 6,300 5,300
04/12/2025 5,800 0.1 (1.75%) 143,632 837.77 0 0 5,700 6,200 5,200
03/12/2025 5,700 -0.1 (-1.72%) 55,503 319.81 0 0 5,800 6,300 5,300
02/12/2025 5,800 0.1 (1.75%) 26,010 148.51 0 0 5,700 6,200 5,200
01/12/2025 5,700 -0.1 (-1.72%) 78,732 450.63 0 0 5,800 6,300 5,300
28/11/2025 5,800 0 (0%) 133,046 761.49 0 0 5,800 6,300 5,300
27/11/2025 5,800 0 (0%) 81,887 474.81 0 0 5,800 6,300 5,300
26/11/2025 5,800 0.1 (1.75%) 65,141 379.67 0 0 5,700 6,200 5,200
25/11/2025 5,700 0 (0%) 75,600 437.3 0 0 5,700 6,200 5,200
24/11/2025 5,700 -0.1 (-1.72%) 128,629 747.08 0 0 5,800 6,300 5,300
21/11/2025 5,800 -0.1 (-1.69%) 144,036 837.59 0 0 5,900 6,400 5,400
20/11/2025 5,900 0 (0%) 57,620 338.95 0 0 5,900 6,400 5,400
19/11/2025 5,900 0 (0%) 109,856 656.25 0 0 5,900 6,400 5,400
18/11/2025 5,900 0 (0%) 129,705 765.35 0 0 5,900 6,400 5,400
17/11/2025 5,900 -0.1 (-1.67%) 42,702 253.23 0 0 6,000 6,600 5,400
14/11/2025 6,000 0 (0%) 51,514 306.47 0 0 6,000 6,600 5,400
13/11/2025 6,000 0 (0%) 91,700 542.95 0 0 6,000 6,600 5,400
12/11/2025 6,000 0.1 (1.69%) 86,104 509.55 0 0 5,900 6,400 5,400
11/11/2025 5,900 0.1 (1.72%) 65,454 383.08 0 0 5,800 6,300 5,300
10/11/2025 5,800 -0.1 (-1.69%) 62,000 362.33 0 0 5,900 6,400 5,400
07/11/2025 5,900 -0.1 (-1.67%) 121,902 719.95 0 0 6,000 6,600 5,400
06/11/2025 6,000 0 (0%) 45,308 271.66 0 0 6,000 6,600 5,400
05/11/2025 6,000 -0.1 (-1.64%) 128,100 768.84 0 0 6,100 6,700 5,500
04/11/2025 6,100 0.2 (3.39%) 242,357 1,451.89 0 0 5,900 6,400 5,400
03/11/2025 5,900 0 (0%) 135,231 801.65 0 0 5,900 6,400 5,400
31/10/2025 5,900 0 (0%) 41,043 242.76 0 0 5,900 6,400 5,400
30/10/2025 5,900 -0.1 (-1.67%) 186,594 1,100.14 0 0 6,000 6,600 5,400
29/10/2025 6,000 -0.1 (-1.64%) 189,900 1,149.56 0 0 6,100 6,700 5,500
28/10/2025 6,100 0.1 (1.67%) 73,200 439.4 0 0 6,000 6,600 5,400
27/10/2025 6,000 0 (0%) 45,624 274.82 0 0 6,000 6,600 5,400
24/10/2025 6,000 0 (0%) 185,530 1,098.26 0 0 6,000 6,600 5,400
23/10/2025 6,000 0.1 (1.69%) 107,344 644.08 0 0 5,900 6,400 5,400
22/10/2025 5,900 0.2 (3.51%) 219,388 1,312.32 0 0 5,700 6,200 5,200
21/10/2025 5,700 0 (0%) 368,900 2,140.8 0 0 5,700 6,200 5,200
20/10/2025 5,700 -0.6 (-9.52%) 473,160 2,816.43 0 0 6,300 6,900 5,700
17/10/2025 6,300 0.1 (1.61%) 187,382 1,172.65 0 0 6,200 6,800 5,600
16/10/2025 6,200 -0.5 (-7.46%) 1,063,270 6,702.63 0 0 6,700 7,300 6,100
15/10/2025 6,700 -0.1 (-1.47%) 137,578 924.1 0 0 6,800 7,400 6,200
14/10/2025 6,800 -0.1 (-1.45%) 263,894 1,811.26 0 0 6,900 7,500 6,300
13/10/2025 6,900 0 (0%) 240,995 1,638.09 0 0 6,900 7,500 6,300
10/10/2025 6,900 0 (0%) 188,723 1,304.38 0 0 6,900 7,500 6,300
09/10/2025 6,900 -0.1 (-1.43%) 116,002 801.61 0 0 7,000 7,700 6,300
08/10/2025 7,000 0 (0%) 609,230 4,270.76 0 0 7,000 7,700 6,300
07/10/2025 7,000 -0.2 (-2.78%) 273,522 1,940.08 0 0 7,200 7,900 6,500
06/10/2025 7,200 0.4 (5.88%) 378,520 2,704.48 0 0 6,800 7,400 6,200
03/10/2025 6,800 -0.1 (-1.45%) 220,250 1,501.45 0 0 6,900 7,500 6,300
02/10/2025 6,900 -0.1 (-1.43%) 233,722 1,626.04 0 0 7,000 7,700 6,300
01/10/2025 7,000 0 (0%) 165,800 1,154.46 0 0 7,000 7,700 6,300

Historical Data-ko - BSC

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