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
19/06/2026 24,000 2 (9.09%) 903 22.49 0 0 22,000 25,300 18,700
18/06/2026 24,600 0 (0%) 5,188 114.32 0 0 24,600 28,200 21,000
17/06/2026 24,000 -1.1 (-4.38%) 704 17.29 0 0 25,100 28,800 21,400
16/06/2026 25,000 -0.7 (-2.72%) 1,200 30.07 0 0 25,700 29,500 21,900
15/06/2026 26,300 2.3 (9.58%) 7,370 189.67 0 0 24,000 27,600 20,400
12/06/2026 24,000 0.5 (2.13%) 200 4.8 0 0 23,500 27,000 20,000
11/06/2026 23,200 -0.4 (-1.69%) 1,040 24.45 0 0 23,600 27,100 20,100
10/06/2026 23,500 -0.5 (-2.08%) 910 21.46 0 0 24,000 27,600 20,400
09/06/2026 24,000 0 (0%) 93 2.28 0 0 24,000 27,600 20,400
08/06/2026 23,900 0.5 (2.14%) 207 4.96 0 0 23,400 26,900 19,900
05/06/2026 23,500 0 (0%) 500 11.72 0 0 23,500 27,000 20,000
04/06/2026 23,500 0.3 (1.29%) 400 9.38 0 0 23,200 26,600 19,800
03/06/2026 23,200 0 (0%) 256 5.93 0 0 23,200 26,600 19,800
02/06/2026 23,000 -0.1 (-0.43%) 900 20.87 0 0 23,100 26,500 19,700
01/06/2026 23,200 -0.4 (-1.69%) 405 9.35 0 0 23,600 27,100 20,100
29/05/2026 23,800 -0.3 (-1.24%) 2,003 47.19 0 0 24,100 27,700 20,500
28/05/2026 24,400 0.2 (0.83%) 1,600 38.5 0 0 24,200 27,800 20,600
27/05/2026 24,000 -1 (-4%) 1,601 38.77 0 0 25,000 28,700 21,300
26/05/2026 24,800 -0.2 (-0.8%) 3,592 89.65 0 0 25,000 28,700 21,300
25/05/2026 26,600 2.3 (9.47%) 2,655 66.38 0 0 24,300 27,900 20,700
22/05/2026 24,000 -0.5 (-2.04%) 2,725 66.25 0 0 24,500 28,100 20,900
21/05/2026 24,000 -0.9 (-3.61%) 402 9.85 0 0 24,900 28,600 21,200
20/05/2026 24,900 -0.1 (-0.4%) 1,975 49.23 0 0 25,000 28,700 21,300
19/05/2026 25,000 0.3 (1.21%) 1,959 48.89 0 0 24,700 28,400 21,000
18/05/2026 24,800 0.1 (0.4%) 3,140 77.53 0 0 24,700 28,400 21,000
15/05/2026 24,500 -1.9 (-7.2%) 10,319 254.41 0 0 26,400 30,300 22,500
14/05/2026 25,100 -3.1 (-10.99%) 2,340 61.82 0 0 28,200 32,400 24,000
13/05/2026 26,800 0.2 (0.75%) 6,178 173.91 0 0 26,600 30,500 22,700
12/05/2026 27,000 1 (3.85%) 8,044 213.84 0 0 26,000 29,900 22,100
11/05/2026 24,100 -2 (-7.66%) 7,002 182.31 0 0 26,100 30,000 22,200
08/05/2026 25,700 0 (0%) 5,821 151.67 0 0 25,700 29,500 21,900
07/05/2026 25,600 -1.1 (-4.12%) 6,910 177.93 0 0 26,700 30,700 22,700
06/05/2026 26,500 -0.8 (-2.93%) 3,861 103.04 0 0 27,300 31,300 23,300
05/05/2026 26,900 1.9 (7.6%) 11,239 307.02 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 2,900 72.56 0 0 25,000 28,700 21,300
29/04/2026 24,400 -0.2 (-0.81%) 1,835 45.92 0 0 24,600 28,200 21,000
28/04/2026 24,800 -0.1 (-0.4%) 1,500 36.84 0 0 24,900 28,600 21,200
24/04/2026 24,100 -0.5 (-2.03%) 2,701 67.36 0 0 24,600 28,200 21,000
23/04/2026 24,600 0.4 (1.65%) 5,380 132.27 0 0 24,200 27,800 20,600
22/04/2026 24,500 -2 (-7.55%) 3,163 76.67 0 0 26,500 30,400 22,600
21/04/2026 26,200 0 (0%) 5,200 137.61 0 0 26,200 30,100 22,300
20/04/2026 26,200 -1.2 (-4.38%) 5,823 152.64 0 0 27,400 31,500 23,300
17/04/2026 27,600 1.6 (6.15%) 1,529 41.93 0 0 26,000 29,900 22,100
16/04/2026 25,900 -0.8 (-3.%) 5,925 154.21 0 0 26,700 30,700 22,700
15/04/2026 26,000 -1.5 (-5.45%) 1,306 34.92 0 0 27,500 31,600 23,400
14/04/2026 27,000 -0.5 (-1.82%) 6,902 189.58 0 0 27,500 31,600 23,400
13/04/2026 27,100 0.5 (1.88%) 5,300 145.76 0 0 26,600 30,500 22,700
10/04/2026 26,900 1.4 (5.49%) 4,120 109.76 0 0 25,500 29,300 21,700
09/04/2026 25,500 0 (0%) 1,123 28.58 0 0 25,500 29,300 21,700
08/04/2026 26,800 2.7 (11.2%) 4,199 107.12 0 0 24,100 27,700 20,500
07/04/2026 25,000 -0.4 (-1.57%) 2,337 56.61 0 0 25,400 29,200 21,600
06/04/2026 24,000 -2 (-7.69%) 724 18.39 0 0 26,000 29,900 22,100
03/04/2026 25,900 -1.5 (-5.47%) 4,050 105.23 0 0 27,400 31,500 23,300
02/04/2026 27,000 -0.1 (-0.37%) 2,722 74.54 0 0 27,100 31,100 23,100
01/04/2026 27,100 0.2 (0.74%) 4,532 122.7 0 0 26,900 30,900 22,900
31/03/2026 27,000 0 (0%) 4,730 127.34 0 0 27,000 31,000 23,000
30/03/2026 27,000 0.1 (0.37%) 4,408 118.82 0 0 26,900 30,900 22,900
27/03/2026 27,000 0 (0%) 2,554 68.66 0 0 27,000 31,000 23,000
26/03/2026 26,900 -1.7 (-5.94%) 1,500 40.44 0 0 28,600 32,800 24,400
25/03/2026 29,000 2 (7.41%) 3,732 106.76 0 0 27,000 31,000 23,000
24/03/2026 26,500 -0.8 (-2.93%) 8,819 238.31 0 0 27,300 31,300 23,300
23/03/2026 27,200 -0.1 (-0.37%) 8,600 234.65 0 0 27,300 31,300 23,300
20/03/2026 26,200 -4.4 (-14.38%) 4,844 132.5 0 0 30,600 35,100 26,100
19/03/2026 30,800 -0.7 (-2.22%) 3,936 120.47 0 0 31,500 36,200 26,800
18/03/2026 32,000 -1.1 (-3.32%) 6,830 215.34 0 0 33,100 38,000 28,200
17/03/2026 31,000 -2.7 (-8.01%) 3,460 114.66 0 0 33,700 38,700 28,700
16/03/2026 35,600 -1.5 (-4.04%) 3,205 107.91 0 0 37,100 42,600 31,600
13/03/2026 37,300 1 (2.75%) 13,702 508.88 0 0 36,300 41,700 30,900
12/03/2026 36,500 2.6 (7.67%) 10,335 375.41 0 0 33,900 38,900 28,900
11/03/2026 36,000 0.3 (0.84%) 7,600 257.72 0 0 35,700 41,000 30,400
10/03/2026 35,200 -2.9 (-7.61%) 11,047 394.35 0 0 38,100 43,800 32,400
09/03/2026 36,500 -0.9 (-2.41%) 24,297 925.22 0 0 37,400 43,000 31,800
06/03/2026 37,000 0 (0%) 20,100 751.09 0 0 37,000 42,500 31,500
05/03/2026 36,500 -0.9 (-2.41%) 16,706 617.66 0 0 37,400 43,000 31,800
04/03/2026 36,500 -3.1 (-7.83%) 25,079 938.08 0 0 39,600 45,500 33,700
03/03/2026 41,000 5.3 (14.85%) 20,307 804.37 0 0 35,700 41,000 30,400
02/03/2026 36,200 4.7 (14.92%) 25,478 908.48 0 0 31,500 36,200 26,800
27/02/2026 31,200 0.6 (1.96%) 17,843 562.86 0 0 30,600 35,100 26,100
26/02/2026 30,200 0.6 (2.03%) 8,447 258.74 0 0 29,600 34,000 25,200
25/02/2026 29,700 1.6 (5.69%) 12,658 374.97 0 0 28,100 32,300 23,900
24/02/2026 29,300 2.9 (10.98%) 4,940 138.74 0 0 26,400 30,300 22,500
23/02/2026 26,500 0.9 (3.52%) 6,412 169.4 0 0 25,600 29,400 21,800
13/02/2026 25,800 0 (0%) 1,600 40.93 0 0 25,800 29,600 22,000
12/02/2026 25,800 -0.1 (-0.39%) 2,257 58.3 0 0 25,900 29,700 22,100
11/02/2026 25,900 0 (0%) 905 23.44 0 0 25,900 29,700 22,100
10/02/2026 25,900 -0.1 (-0.38%) 2,146 55.6 0 0 26,000 29,900 22,100
09/02/2026 25,900 -0.1 (-0.38%) 628 16.31 0 0 26,000 29,900 22,100
06/02/2026 26,100 0.2 (0.77%) 3,225 83.77 0 0 25,900 29,700 22,100
05/02/2026 26,000 0.9 (3.59%) 3,313 85.81 0 0 25,100 28,800 21,400
04/02/2026 24,800 0 (0%) 2,843 71.28 0 0 24,800 28,500 21,100
03/02/2026 24,800 0.1 (0.4%) 1,400 34.7 0 0 24,700 28,400 21,000
02/02/2026 24,800 0.1 (0.4%) 6,442 159.19 0 0 24,700 28,400 21,000
30/01/2026 24,000 1 (4.35%) 2,939 72.71 0 0 23,000 26,400 19,600
29/01/2026 23,000 -0.7 (-2.95%) 1,476 33.92 0 0 23,700 27,200 20,200
28/01/2026 24,000 0.4 (1.69%) 1,827 43.3 0 0 23,600 27,100 20,100
27/01/2026 24,400 0 (0%) 4,308 101.84 0 0 24,400 28,000 20,800
26/01/2026 22,300 -3.1 (-12.2%) 747 18.26 0 0 25,400 29,200 21,600
23/01/2026 25,400 -0.1 (-0.39%) 310 7.88 0 0 25,500 29,300 21,700
22/01/2026 25,200 0.8 (3.28%) 5,002 127.4 0 0 24,400 28,000 20,800
21/01/2026 22,000 -2.7 (-10.93%) 3,706 90.47 0 0 24,700 28,400 21,000
20/01/2026 24,700 0 (0%) 362 8.93 0 0 24,700 28,400 21,000
19/01/2026 24,100 -1.8 (-6.95%) 2,726 67.45 0 0 25,900 29,700 22,100
16/01/2026 25,900 0 (0%) 4,400 113.96 0 0 25,900 29,700 22,100
15/01/2026 25,900 0.2 (0.78%) 2,001 51.79 0 0 25,700 29,500 21,900
14/01/2026 25,700 0 (0%) 6,402 164.69 0 0 25,700 29,500 21,900
13/01/2026 25,900 0.3 (1.17%) 3,704 95.19 0 0 25,600 29,400 21,800
12/01/2026 25,000 0.1 (0.4%) 5,308 135.65 0 0 24,900 28,600 21,200
09/01/2026 25,000 0 (0%) 1,079 26.91 0 0 25,000 28,700 21,300
08/01/2026 24,500 2.3 (10.36%) 3,584 89.48 0 0 22,200 25,500 18,900
07/01/2026 23,000 3 (15%) 4,280 95.19 0 0 20,000 23,000 17,000
06/01/2026 20,300 0 (0%) 1,600 31.95 0 0 20,300 23,300 17,300
05/01/2026 20,300 0 (0%) 300 6.09 0 0 20,300 23,300 17,300
31/12/2025 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
30/12/2025 20,300 0 (0%) 18 0.37 0 0 20,300 23,300 17,300
29/12/2025 20,300 0.2 (1.%) 100 2.03 0 0 20,100 23,100 17,100
26/12/2025 20,100 -0.7 (-3.37%) 501 10.07 0 0 20,800 23,900 17,700
25/12/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
24/12/2025 20,800 0.8 (4%) 500 10.4 0 0 20,000 23,000 17,000
23/12/2025 20,000 -0.5 (-2.44%) 1,300 26 0 0 20,500 23,500 17,500
22/12/2025 20,500 0 (0%) 300 6.15 0 0 20,500 23,500 17,500

Historical Data-ko - BSC

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