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
15/05/2026 35,100 -1.6 (-4.36%) 2,802 99.2 0 0 36,700 42,200 31,200
14/05/2026 35,900 -0.9 (-2.45%) 1,200 43.98 0 0 36,800 42,300 31,300
13/05/2026 36,900 1.2 (3.36%) 1,800 66.15 0 0 35,700 41,000 30,400
12/05/2026 36,000 -1.2 (-3.23%) 4,300 153.59 0 0 37,200 42,700 31,700
11/05/2026 37,200 0.8 (2.2%) 300 11.16 0 0 36,400 41,800 31,000
08/05/2026 37,200 0.7 (1.92%) 1,400 50.89 0 0 36,500 41,900 31,100
07/05/2026 36,600 0.2 (0.55%) 1,200 43.74 0 0 36,400 41,800 31,000
06/05/2026 35,700 -0.9 (-2.46%) 2,401 87.33 0 0 36,600 42,000 31,200
05/05/2026 36,900 0.6 (1.65%) 2,210 80.91 0 0 36,300 41,700 30,900
04/05/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
29/04/2026 36,300 -0.3 (-0.82%) 600 21.78 0 0 36,600 42,000 31,200
28/04/2026 36,000 -2.1 (-5.51%) 5,901 215.71 0 0 38,100 43,800 32,400
24/04/2026 38,100 1 (2.7%) 300 11.43 0 0 37,100 42,600 31,600
23/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
22/04/2026 37,000 -1.4 (-3.65%) 400 14.82 0 0 38,400 44,100 32,700
21/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
20/04/2026 38,500 1.5 (4.05%) 1,000 38.43 0 0 37,000 42,500 31,500
17/04/2026 37,000 0.2 (0.54%) 100 3.7 0 0 36,800 42,300 31,300
16/04/2026 36,600 -0.4 (-1.08%) 1,500 55.18 0 0 37,000 42,500 31,500
15/04/2026 36,900 -0.1 (-0.27%) 600 22.19 0 0 37,000 42,500 31,500
14/04/2026 36,900 -0.5 (-1.34%) 300 11.09 0 0 37,400 43,000 31,800
13/04/2026 36,800 -0.1 (-0.27%) 2,100 78.57 0 0 36,900 42,400 31,400
10/04/2026 36,900 0.1 (0.27%) 201 7.42 0 0 36,800 42,300 31,300
09/04/2026 36,700 -0.4 (-1.08%) 1,900 69.94 0 0 37,100 42,600 31,600
08/04/2026 37,000 -0.9 (-2.37%) 4,700 174.52 0 0 37,900 43,500 32,300
07/04/2026 37,700 -1.8 (-4.56%) 1,600 60.58 0 0 39,500 45,400 33,600
06/04/2026 39,500 0 (0%) 1 0.04 0 0 39,500 45,400 33,600
03/04/2026 39,900 0.1 (0.25%) 1,506 59.55 0 0 39,800 45,700 33,900
02/04/2026 39,800 1.4 (3.65%) 900 35.82 0 0 38,400 44,100 32,700
01/04/2026 38,500 -1.3 (-3.27%) 504 19.37 0 0 39,800 45,700 33,900
31/03/2026 39,000 0.1 (0.26%) 2,401 95.6 0 0 38,900 44,700 33,100
30/03/2026 38,900 0 (0%) 4 0.18 0 0 38,900 44,700 33,100
27/03/2026 38,000 0 (0%) 901 35.03 0 0 38,000 43,700 32,300
26/03/2026 39,000 1 (2.63%) 6,300 239.71 0 0 38,000 43,700 32,300
25/03/2026 37,600 -2.1 (-5.29%) 1,300 49.36 0 0 39,700 45,600 33,800
24/03/2026 40,500 1.6 (4.11%) 600 23.82 0 0 38,900 44,700 33,100
23/03/2026 38,000 -2.3 (-5.71%) 1,805 70.15 0 0 40,300 46,300 34,300
20/03/2026 43,500 5.5 (14.47%) 2,000 80.54 0 0 38,000 43,700 32,300
19/03/2026 37,800 -0.8 (-2.07%) 2,400 91.2 0 0 38,600 44,300 32,900
18/03/2026 40,500 0.5 (1.25%) 3,600 138.82 0 0 40,000 46,000 34,000
17/03/2026 40,200 0.6 (1.52%) 1,803 72.18 0 0 39,600 45,500 33,700
16/03/2026 40,500 -0.8 (-1.94%) 2,800 113.76 0 0 41,300 47,400 35,200
13/03/2026 42,600 -0.6 (-1.39%) 2,000 82.56 0 0 43,200 49,600 36,800
12/03/2026 43,200 1.9 (4.6%) 300 12.96 0 0 41,300 47,400 35,200
11/03/2026 42,300 1.5 (3.68%) 3,601 148.76 0 0 40,800 46,900 34,700
10/03/2026 42,000 1.7 (4.22%) 1,600 65.34 0 0 40,300 46,300 34,300
09/03/2026 40,000 -1.2 (-2.91%) 5,701 229.72 0 0 41,200 47,300 35,100
06/03/2026 40,800 0.1 (0.25%) 1,100 45.27 0 0 40,700 46,800 34,600
05/03/2026 41,800 0.8 (1.95%) 4,400 179.29 0 0 41,000 47,100 34,900
04/03/2026 40,800 -0.5 (-1.21%) 1,601 65.57 0 0 41,300 47,400 35,200
03/03/2026 40,800 -0.4 (-0.97%) 9,400 388.34 0 0 41,200 47,300 35,100
02/03/2026 41,300 -1 (-2.36%) 901 37.09 0 0 42,300 48,600 36,000
27/02/2026 42,300 0.6 (1.44%) 100 4.23 0 0 41,700 47,900 35,500
26/02/2026 41,400 -1.1 (-2.59%) 3,302 137.57 0 0 42,500 48,800 36,200
25/02/2026 42,300 0.1 (0.24%) 3,300 140.23 0 0 42,200 48,500 35,900
24/02/2026 43,200 -0.1 (-0.23%) 4,208 177.72 0 0 43,300 49,700 36,900
23/02/2026 43,200 1.1 (2.61%) 905 39.22 0 0 42,100 48,400 35,800
13/02/2026 42,000 -0.9 (-2.1%) 4,908 206.59 0 0 42,900 49,300 36,500
12/02/2026 41,700 0.6 (1.46%) 2,400 102.89 0 0 41,100 47,200 35,000
11/02/2026 41,100 0 (0%) 11 0.45 0 0 41,100 47,200 35,000
10/02/2026 41,100 -2.5 (-5.73%) 100 4.11 0 0 43,600 50,100 37,100
09/02/2026 43,700 -0.5 (-1.13%) 1,500 65.45 0 0 44,200 50,800 37,600
06/02/2026 44,200 0 (0%) 1 0.04 0 0 44,200 50,800 37,600
05/02/2026 44,200 0.7 (1.61%) 1,500 66.28 0 0 43,500 50,000 37,000
04/02/2026 43,800 0.8 (1.86%) 3,300 143.59 0 0 43,000 49,400 36,600
03/02/2026 43,000 0.1 (0.23%) 5,110 219.5 0 0 42,900 49,300 36,500
02/02/2026 42,900 0.4 (0.94%) 601 25.78 0 0 42,500 48,800 36,200
30/01/2026 42,900 0.7 (1.66%) 5,501 233.77 0 0 42,200 48,500 35,900
29/01/2026 42,300 -0.7 (-1.63%) 3,010 126.95 0 0 43,000 49,400 36,600
28/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
27/01/2026 42,600 0.6 (1.43%) 4,500 193.36 0 0 42,000 48,300 35,700
26/01/2026 42,300 -0.8 (-1.86%) 2,712 113.89 0 0 43,100 49,500 36,700
23/01/2026 42,300 2.2 (5.49%) 2,400 103.53 0 0 40,100 46,100 34,100
22/01/2026 40,000 -2.4 (-5.66%) 3,002 120.23 0 0 42,400 48,700 36,100
21/01/2026 42,400 -0.5 (-1.17%) 3,000 127.2 0 0 42,900 49,300 36,500
20/01/2026 42,400 0.4 (0.95%) 4,620 198.27 0 0 42,000 48,300 35,700
19/01/2026 48,600 6.1 (14.35%) 5,105 214.5 0 0 42,500 48,800 36,200
16/01/2026 42,500 -0.3 (-0.7%) 4,100 174.29 0 0 42,800 49,200 36,400
15/01/2026 48,600 6.3 (14.89%) 1,500 64.15 0 0 42,300 48,600 36,000
14/01/2026 42,300 0.2 (0.48%) 2,110 89.19 0 0 42,100 48,400 35,800
13/01/2026 42,200 -0.8 (-1.86%) 6,303 265.06 0 0 43,000 49,400 36,600
12/01/2026 41,100 -2.3 (-5.3%) 2,300 98.82 0 0 43,400 49,900 36,900
09/01/2026 43,400 0 (0%) 2 0.08 0 0 43,400 49,900 36,900
08/01/2026 43,500 1.5 (3.57%) 2,402 104.17 0 0 42,000 48,300 35,700
07/01/2026 42,100 -0.5 (-1.17%) 3,604 151.49 0 0 42,600 48,900 36,300
06/01/2026 42,600 -0.9 (-2.07%) 900 38.34 0 0 43,500 50,000 37,000
05/01/2026 43,500 0.1 (0.23%) 950 41.32 0 0 43,400 49,900 36,900
31/12/2025 43,500 0.6 (1.4%) 1,800 78.1 0 0 42,900 49,300 36,500
30/12/2025 42,900 1.2 (2.88%) 200 8.58 0 0 41,700 47,900 35,500
29/12/2025 41,400 -1.4 (-3.27%) 504 21.02 0 0 42,800 49,200 36,400
26/12/2025 41,700 -0.8 (-1.88%) 1,702 72.76 0 0 42,500 48,800 36,200
25/12/2025 42,300 0.6 (1.44%) 2,900 123.18 0 0 41,700 47,900 35,500
24/12/2025 42,600 0.7 (1.67%) 20,100 837.94 0 0 41,900 48,100 35,700
23/12/2025 41,800 -0.4 (-0.95%) 400 16.77 0 0 42,200 48,500 35,900
22/12/2025 41,800 0 (0%) 6,700 282.99 0 0 41,800 48,000 35,600
19/12/2025 41,800 0 (0%) 8 0.33 0 0 41,800 48,000 35,600
18/12/2025 41,400 -0.6 (-1.43%) 5,700 238.23 0 0 42,000 48,300 35,700
17/12/2025 41,900 0 (0%) 1,500 62.97 0 0 41,900 48,100 35,700
16/12/2025 42,100 0 (0%) 13,000 544.86 0 0 42,100 48,400 35,800
15/12/2025 42,100 -0.2 (-0.47%) 26,602 1,121.19 0 0 42,300 48,600 36,000
12/12/2025 42,400 0 (0%) 19,300 816.97 0 0 42,400 48,700 36,100
11/12/2025 42,500 -0.5 (-1.16%) 12,210 517.56 0 0 43,000 49,400 36,600
10/12/2025 43,000 0.7 (1.65%) 4,800 206.22 0 0 42,300 48,600 36,000
09/12/2025 43,200 0.9 (2.13%) 25,302 1,070.13 0 0 42,300 48,600 36,000
08/12/2025 43,200 1.1 (2.61%) 10,749 454.04 0 0 42,100 48,400 35,800
05/12/2025 43,500 0.8 (1.87%) 30,602 1,287.33 0 0 42,700 49,100 36,300
04/12/2025 44,700 0.8 (1.82%) 2,506 107.11 0 0 43,900 50,400 37,400
03/12/2025 46,800 4.3 (10.12%) 23,702 1,041.34 0 0 42,500 48,800 36,200
02/12/2025 42,700 0.6 (1.43%) 1,802 76.56 0 0 42,100 48,400 35,800
01/12/2025 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
28/11/2025 42,300 0.4 (0.95%) 1,700 71.62 0 0 41,900 48,100 35,700
27/11/2025 41,900 0.1 (0.24%) 904 37.88 0 0 41,800 48,000 35,600
26/11/2025 41,700 -0.3 (-0.71%) 1,201 50.2 0 0 42,000 48,300 35,700
25/11/2025 42,000 0.5 (1.2%) 1,500 62.95 0 0 41,500 47,700 35,300
24/11/2025 42,000 1.2 (2.94%) 705 29.24 0 0 40,800 46,900 34,700
21/11/2025 41,100 -1.2 (-2.84%) 4,302 175.41 0 0 42,300 48,600 36,000
20/11/2025 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
19/11/2025 42,300 0.2 (0.48%) 1,202 50.84 0 0 42,100 48,400 35,800
18/11/2025 42,000 0.3 (0.72%) 1,200 50.49 0 0 41,700 47,900 35,500
17/11/2025 42,900 1.9 (4.63%) 3,204 133.69 0 0 41,000 47,100 34,900

Historical Data-ko - BSC

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