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
27/05/2026 68,100 -1.1 (-1.59%) 611,900 41,479.66 0 0 69,200 74,000 64,400
26/05/2026 69,200 -0.9 (-1.28%) 477,900 33,248.47 0 0 70,100 75,000 65,200
25/05/2026 70,100 -1.9 (-2.64%) 379,300 26,708.06 0 0 72,000 77,000 67,000
22/05/2026 72,000 -0.2 (-0.28%) 525,900 37,324.78 0 0 72,200 77,200 67,200
21/05/2026 72,200 1.7 (2.41%) 714,400 50,832.8 0 0 70,500 75,400 65,600
20/05/2026 70,500 -0.5 (-0.7%) 1,116,600 78,159.58 0 0 71,000 75,900 66,100
19/05/2026 71,000 -0.7 (-0.98%) 846,100 59,840.81 0 0 71,700 76,700 66,700
18/05/2026 71,700 4.6 (6.86%) 1,824,600 128,456.82 0 0 67,100 71,700 62,500
15/05/2026 67,100 -0.8 (-1.18%) 488,900 32,714.05 0 0 67,900 72,600 63,200
14/05/2026 67,900 -0.8 (-1.16%) 532,700 36,321.32 0 0 68,700 73,500 63,900
13/05/2026 68,700 2.1 (3.15%) 1,434,000 97,345.9 0 0 66,600 71,200 62,000
12/05/2026 66,600 2.9 (4.55%) 1,034,000 67,654.1 0 0 63,700 68,100 59,300
11/05/2026 63,700 -2.3 (-3.48%) 1,412,000 90,113.44 0 0 66,000 70,600 61,400
08/05/2026 66,000 -1.2 (-1.79%) 1,406,600 92,780.15 0 0 67,200 71,900 62,500
07/05/2026 67,200 -1.3 (-1.9%) 945,800 64,141.74 0 0 68,500 73,200 63,800
06/05/2026 68,500 -0.7 (-1.01%) 610,700 41,972.69 0 0 69,200 74,000 64,400
05/05/2026 69,200 -1 (-1.42%) 665,000 45,874.92 0 0 70,200 75,100 65,300
04/05/2026 70,200 -0.3 (-0.43%) 485,500 34,380.1 0 0 70,500 75,400 65,600
29/04/2026 70,500 -0.5 (-0.7%) 483,300 33,757.72 0 0 71,000 75,900 66,100
28/04/2026 71,000 -0.8 (-1.11%) 589,400 41,754.74 0 0 71,800 76,800 66,800
24/04/2026 71,800 0.8 (1.13%) 491,900 35,233.01 0 0 71,000 75,900 66,100
23/04/2026 71,000 0.2 (0.28%) 1,020,200 70,839.84 0 0 70,800 75,700 65,900
22/04/2026 70,800 -0.4 (-0.56%) 453,900 32,270.15 0 0 71,200 76,100 66,300
21/04/2026 71,200 -1.1 (-1.52%) 369,200 26,522.91 0 0 72,300 77,300 67,300
20/04/2026 72,300 -0.3 (-0.41%) 449,000 32,617.74 0 0 72,600 77,600 67,600
17/04/2026 72,600 -0.9 (-1.22%) 425,400 31,040.14 70,000 5,110 73,500 78,600 68,400
16/04/2026 73,500 -0.5 (-0.68%) 1,682,500 121,104.9 50,000 3,650 74,000 79,100 68,900
15/04/2026 74,000 -1.2 (-1.6%) 582,300 43,755.93 0 0 75,200 80,400 70,000
14/04/2026 75,200 0.1 (0.13%) 389,400 29,605.91 0 0 75,100 80,300 69,900
13/04/2026 75,100 -1.3 (-1.7%) 540,800 40,977.48 0 0 76,400 81,700 71,100
10/04/2026 76,400 -3.4 (-4.26%) 1,598,500 122,732.25 0 0 79,800 85,300 74,300
09/04/2026 79,800 -3.7 (-4.43%) 575,200 46,197.9 0 0 83,500 89,300 77,700
08/04/2026 83,500 3.6 (4.51%) 506,900 41,268.07 0 0 79,900 85,400 74,400
07/04/2026 79,900 -1.3 (-1.6%) 619,600 49,330.15 0 0 81,200 86,800 75,600
06/04/2026 81,200 -3.8 (-4.47%) 347,300 28,686.04 0 0 85,000 90,900 79,100
03/04/2026 85,000 2.5 (3.03%) 856,100 70,000.55 0 0 82,500 88,200 76,800
02/04/2026 82,500 -1.3 (-1.55%) 1,405,000 120,275.64 0 0 83,800 89,600 78,000
01/04/2026 83,800 1.3 (1.58%) 390,300 32,405.34 0 0 82,500 88,200 76,800
31/03/2026 82,500 -2 (-2.37%) 459,500 38,063.48 0 0 84,500 90,400 78,600
30/03/2026 84,500 0.5 (0.6%) 762,400 64,290.01 0 0 84,000 89,800 78,200
27/03/2026 84,000 2.5 (3.07%) 439,300 36,322.87 0 0 81,500 87,200 75,800
26/03/2026 81,500 -4.4 (-5.12%) 802,700 66,331.9 0 0 85,900 91,900 79,900
25/03/2026 85,900 5.6 (6.97%) 1,532,500 129,115.38 0 0 80,300 85,900 74,700
24/03/2026 80,300 5.2 (6.92%) 1,675,200 134,016.88 0 0 75,100 80,300 69,900
23/03/2026 75,100 -0.9 (-1.18%) 453,700 33,919.26 0 0 76,000 81,300 70,700
20/03/2026 76,000 1.6 (2.15%) 901,300 68,685.77 0 0 74,400 79,600 69,200
19/03/2026 74,400 -0.8 (-1.06%) 466,600 34,640.09 0 0 75,200 80,400 70,000
18/03/2026 75,200 -0.5 (-0.66%) 489,900 36,453.66 0 0 75,700 80,900 70,500
17/03/2026 75,700 3.7 (5.14%) 554,500 41,243.28 0 0 72,000 77,000 67,000
16/03/2026 72,000 -0.7 (-0.96%) 319,900 23,245.64 0 0 72,700 77,700 67,700
13/03/2026 72,700 0.4 (0.55%) 555,100 40,274.81 0 0 72,300 77,300 67,300
12/03/2026 72,300 -2.2 (-2.95%) 788,500 58,903.09 0 0 74,500 79,700 69,300
11/03/2026 74,500 3.2 (4.49%) 599,100 44,030.7 0 0 71,300 76,200 66,400
10/03/2026 71,300 0 (0%) 1,029,600 74,458.87 0 0 71,300 76,200 66,400
09/03/2026 71,300 -5.3 (-6.92%) 500,700 35,733.36 0 0 76,600 81,900 71,300
06/03/2026 76,600 0.6 (0.79%) 979,400 73,755.98 0 0 76,000 81,300 70,700
05/03/2026 76,000 -4 (-5%) 668,100 51,990.03 0 0 80,000 85,600 74,400
04/03/2026 80,000 -1.6 (-1.96%) 1,456,800 114,412.87 0 0 81,600 87,300 75,900
03/03/2026 81,600 -0.5 (-0.61%) 589,400 48,507.15 0 0 82,100 87,800 76,400
02/03/2026 82,100 1 (1.23%) 797,400 65,449.74 0 0 81,100 86,700 75,500
27/02/2026 81,100 -2.9 (-3.45%) 975,100 79,336.13 0 0 84,000 89,800 78,200
26/02/2026 84,000 -2 (-2.33%) 615,300 51,206.1 0 0 86,000 92,000 80,000
25/02/2026 86,000 2 (2.38%) 1,181,200 100,780.69 0 0 84,000 89,800 78,200
24/02/2026 84,000 2.7 (3.32%) 721,600 59,846.23 0 0 81,300 86,900 75,700
23/02/2026 81,300 5.3 (6.97%) 835,500 66,910.26 0 0 76,000 81,300 70,700
13/02/2026 76,000 -0.6 (-0.78%) 646,400 48,647.04 0 0 76,600 81,900 71,300
12/02/2026 76,600 -1.7 (-2.17%) 394,100 30,322.42 0 0 78,300 83,700 72,900
11/02/2026 78,300 3.4 (4.54%) 1,019,800 79,816.18 0 0 74,900 80,100 69,700
10/02/2026 74,900 -1.6 (-2.09%) 1,152,300 87,695.03 0 0 76,500 81,800 71,200
09/02/2026 76,500 -1.5 (-1.92%) 524,900 40,610.12 0 0 78,000 83,400 72,600
06/02/2026 78,000 -1.5 (-1.89%) 1,731,400 135,117.56 0 0 79,500 85,000 74,000
05/02/2026 79,500 -2.5 (-3.05%) 973,400 78,304.38 0 0 82,000 87,700 76,300
04/02/2026 82,000 2.2 (2.76%) 1,943,400 160,721.82 0 0 79,800 85,300 74,300
03/02/2026 79,800 5.2 (6.97%) 1,985,700 153,012.6 0 0 74,600 79,800 69,400
02/02/2026 74,600 4.8 (6.88%) 1,682,700 122,044.95 0 0 69,800 74,600 65,000
30/01/2026 69,800 0.7 (1.01%) 707,100 48,982.2 0 0 69,100 73,900 64,300
29/01/2026 69,100 0.3 (0.44%) 748,000 50,989.51 0 0 68,800 73,600 64,000
28/01/2026 68,800 -0.2 (-0.29%) 964,300 66,401.64 0 0 69,000 73,800 64,200
27/01/2026 69,000 1.2 (1.77%) 1,368,400 94,047.16 0 0 67,800 72,500 63,100
26/01/2026 67,800 -4.8 (-6.61%) 1,937,800 132,694.48 0 0 72,600 77,600 67,600
23/01/2026 72,600 -3.4 (-4.47%) 1,249,000 91,455.62 0 0 76,000 81,300 70,700
22/01/2026 76,000 2.1 (2.84%) 1,644,300 124,908.45 0 0 73,900 79,000 68,800
21/01/2026 73,900 0.9 (1.23%) 1,271,800 93,712.87 0 0 73,000 78,100 67,900
20/01/2026 73,000 1.7 (2.38%) 1,698,100 125,636.52 0 0 71,300 76,200 66,400
19/01/2026 71,300 -2.4 (-3.26%) 1,369,600 97,507.73 0 0 73,700 78,800 68,600
16/01/2026 73,700 0.5 (0.68%) 2,961,800 225,162.65 0 0 73,200 78,300 68,100
15/01/2026 73,200 4.7 (6.86%) 2,122,500 151,923.77 0 0 68,500 73,200 63,800
14/01/2026 68,500 0.6 (0.88%) 2,486,700 172,467.66 0 0 67,900 72,600 63,200
13/01/2026 67,900 1.9 (2.88%) 1,210,600 80,166.42 0 0 66,000 70,600 61,400
12/01/2026 66,000 -1.5 (-2.22%) 1,804,600 118,893.18 0 0 67,500 72,200 62,800
09/01/2026 67,500 1.3 (1.96%) 1,864,400 126,816.26 0 0 66,200 70,800 61,600
08/01/2026 66,200 0.7 (1.07%) 3,021,300 208,612.62 0 0 65,500 70,000 61,000
07/01/2026 65,500 4.2 (6.85%) 1,593,200 103,148.4 200,000 13,100 61,300 65,500 57,100
06/01/2026 61,300 4 (6.98%) 920,400 55,943.93 0 0 57,300 61,300 53,300
05/01/2026 57,300 0.5 (0.88%) 601,100 34,766.39 0 0 56,800 60,700 52,900
31/12/2025 56,800 -2.6 (-4.38%) 625,000 35,964.81 0 0 59,400 63,500 55,300
30/12/2025 59,400 -0.4 (-0.67%) 452,900 26,769.89 0 0 59,800 63,900 55,700
29/12/2025 59,800 3.9 (6.98%) 1,306,800 76,801.11 0 0 55,900 59,800 52,000
26/12/2025 55,900 0.6 (1.08%) 715,000 38,824 0 0 55,300 59,100 51,500
25/12/2025 55,300 -0.7 (-1.25%) 380,300 21,054.42 0 0 56,000 59,900 52,100
24/12/2025 56,000 0 (0%) 442,800 24,506.39 0 0 56,000 59,900 52,100
23/12/2025 56,000 0 (0%) 584,400 32,630.1 0 0 56,000 59,900 52,100
22/12/2025 56,000 2 (3.7%) 828,400 45,863.22 0 0 54,000 57,700 50,300
19/12/2025 54,000 0.6 (1.12%) 339,400 18,191.32 0 0 53,400 57,100 49,700
18/12/2025 53,400 0 (0%) 291,900 15,653.51 0 0 53,400 57,100 49,700
17/12/2025 53,400 0 (0%) 347,300 18,614.44 0 0 53,400 57,100 49,700
16/12/2025 53,400 0.7 (1.33%) 446,500 23,290.57 0 0 52,700 56,300 49,050
15/12/2025 52,700 0.7 (1.35%) 303,800 15,820.21 0 0 52,000 55,600 48,400
12/12/2025 52,000 -2.6 (-4.76%) 578,300 30,752.08 0 0 54,600 58,400 50,800
11/12/2025 54,600 0.3 (0.55%) 501,000 27,337.42 0 0 54,300 58,100 50,500
10/12/2025 54,300 -0.7 (-1.27%) 554,800 29,876.3 0 0 55,000 58,800 51,200
09/12/2025 55,000 -0.6 (-1.08%) 855,400 47,360 0 0 55,600 59,400 51,800
08/12/2025 55,600 3.6 (6.92%) 1,282,300 69,938.73 0 0 52,000 55,600 48,400
05/12/2025 52,000 -0.8 (-1.52%) 386,700 20,181.78 0 0 52,800 56,400 49,150
04/12/2025 52,800 -0.6 (-1.12%) 347,700 18,431.9 0 0 53,400 57,100 49,700
03/12/2025 53,400 1.7 (3.29%) 389,000 20,576.28 0 0 51,700 55,300 48,100
02/12/2025 51,700 0.2 (0.39%) 496,700 25,465.15 0 0 51,500 55,100 47,900
01/12/2025 51,500 -0.6 (-1.15%) 203,000 10,500.43 0 0 52,100 55,700 48,500
28/11/2025 52,100 -0.8 (-1.51%) 156,400 8,203.85 0 0 52,900 56,600 49,200
27/11/2025 52,900 1 (1.93%) 151,600 7,962.24 0 0 51,900 55,500 48,300

Historical Data-ko - BSC

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