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
24/08/2026 16,950 -0.15 (-0.88%) 170,100 2,888.73 0 0 17,100 18,250 15,950
21/08/2026 17,100 0.2 (1.18%) 324,600 5,490.81 0 0 16,900 18,050 15,750
20/08/2026 16,900 0 (0%) 111,300 1,878.12 0 0 16,900 18,050 15,750
19/08/2026 16,900 -0.15 (-0.88%) 319,900 5,370.17 0 0 17,050 18,200 15,900
18/08/2026 17,050 -0.25 (-1.45%) 352,200 6,077.58 370,000 6,475 17,300 18,500 16,100
17/08/2026 17,300 0 (0%) 101,400 1,762.09 0 0 17,300 18,500 16,100
14/08/2026 19,050 -0.45 (-2.31%) 603,700 11,578.63 0 0 19,500 20,850 18,150
13/08/2026 19,500 0 (0%) 175,600 3,410.04 0 0 19,500 20,850 18,150
12/08/2026 19,500 0.1 (0.52%) 166,500 3,274.68 0 0 19,400 20,750 18,050
11/08/2026 19,400 0.1 (0.52%) 183,400 3,552.93 0 0 19,300 20,650 17,950
10/08/2026 19,300 -0.1 (-0.52%) 166,100 3,212.16 0 0 19,400 20,750 18,050
07/08/2026 19,400 0.1 (0.52%) 81,700 1,576.29 0 0 19,300 20,650 17,950
06/08/2026 19,300 0.15 (0.78%) 127,900 2,450.03 0 0 19,150 20,450 17,850
05/08/2026 19,150 -0.1 (-0.52%) 134,800 2,597.57 0 0 19,250 20,550 17,950
04/08/2026 19,250 0.25 (1.32%) 145,300 2,807.37 0 0 19,000 20,300 17,700
03/08/2026 19,000 0 (0%) 189,100 3,610.37 0 0 19,000 20,300 17,700
31/07/2026 19,000 -0.4 (-2.06%) 200,900 3,847.64 0 0 19,400 20,750 18,050
30/07/2026 19,400 0.15 (0.78%) 206,400 4,022.91 0 0 19,250 20,550 17,950
29/07/2026 19,250 0.85 (4.62%) 243,900 4,576.92 0 0 18,400 19,650 17,150
28/07/2026 18,400 0.2 (1.1%) 185,600 3,370.76 0 0 18,200 19,450 16,950
27/07/2026 18,200 -0.15 (-0.82%) 272,500 4,965.64 0 0 18,350 19,600 17,100
24/07/2026 18,350 -0.35 (-1.87%) 167,300 3,074.38 0 0 18,700 20,000 17,400
23/07/2026 18,700 0.1 (0.54%) 139,200 2,564.82 0 0 18,600 19,900 17,300
22/07/2026 18,600 -0.2 (-1.06%) 216,000 4,010.77 0 0 18,800 20,100 17,500
21/07/2026 18,800 0 (0%) 179,900 3,367.65 0 0 18,800 20,100 17,500
20/07/2026 18,800 -0.5 (-2.59%) 156,700 2,942.25 0 0 19,300 20,650 17,950
17/07/2026 19,300 0 (0%) 87,600 1,672.03 0 0 19,300 20,650 17,950
16/07/2026 19,300 -0.1 (-0.52%) 299,500 5,705.3 0 0 19,400 20,750 18,050
15/07/2026 19,400 -0.2 (-1.02%) 59,900 1,157.23 0 0 19,600 20,950 18,250
14/07/2026 19,600 0.05 (0.26%) 121,100 2,339.35 0 0 19,550 20,900 18,200
13/07/2026 19,550 -0.3 (-1.51%) 564,400 10,917.84 0 0 19,850 21,200 18,500
10/07/2026 19,850 -0.1 (-0.5%) 608,500 12,157.99 0 0 19,950 21,300 18,600
09/07/2026 19,950 0.35 (1.79%) 680,600 13,377.3 0 0 19,600 20,950 18,250
08/07/2026 19,600 0.1 (0.51%) 549,700 10,551.72 0 0 19,500 20,850 18,150
07/07/2026 19,500 -0.25 (-1.27%) 412,400 8,003.72 0 0 19,750 21,100 18,400
06/07/2026 19,750 -0.25 (-1.25%) 116,100 2,304.56 0 0 20,000 21,400 18,600
03/07/2026 20,000 -0.15 (-0.74%) 69,800 1,398.59 0 0 20,150 21,550 18,750
02/07/2026 20,150 -0.1 (-0.49%) 132,500 2,671.28 0 0 20,250 21,650 18,850
01/07/2026 20,250 -0.05 (-0.25%) 179,000 3,609.92 0 0 20,300 21,700 18,900
30/06/2026 20,300 -0.1 (-0.49%) 162,200 3,289.66 0 0 20,400 21,800 19,000
29/06/2026 20,400 0.35 (1.75%) 289,500 5,823.95 0 0 20,050 21,450 18,650
26/06/2026 20,050 -0.2 (-0.99%) 234,400 4,705.37 0 0 20,250 21,650 18,850
25/06/2026 20,250 0.1 (0.5%) 159,400 3,195.5 0 0 20,150 21,550 18,750
24/06/2026 20,150 0 (0%) 327,900 6,508.33 0 0 20,150 21,550 18,750
23/06/2026 20,150 0 (0%) 219,800 4,437.25 0 0 20,150 21,550 18,750
22/06/2026 20,150 -0.1 (-0.49%) 65,100 1,316.76 0 0 20,250 21,650 18,850
19/06/2026 20,250 -0.3 (-1.46%) 193,800 3,956.86 0 0 20,550 21,950 19,150
18/06/2026 20,550 -0.2 (-0.96%) 202,900 4,171. 0 0 20,750 22,200 19,300
17/06/2026 20,750 0.45 (2.22%) 278,900 5,693.33 0 0 20,300 21,700 18,900
16/06/2026 20,300 -0.05 (-0.25%) 198,400 4,032.34 0 0 20,350 21,750 18,950
15/06/2026 20,350 0.35 (1.75%) 297,900 6,012.16 0 0 20,000 21,400 18,600
12/06/2026 20,000 0 (0%) 346,800 6,948.85 0 0 20,000 21,400 18,600
11/06/2026 20,000 -0.3 (-1.48%) 338,500 6,799.95 0 0 20,300 21,700 18,900
10/06/2026 20,300 0.4 (2.01%) 225,700 4,556.48 0 0 19,900 21,250 18,550
09/06/2026 19,900 0 (0%) 80,600 1,596.93 0 0 19,900 21,250 18,550
08/06/2026 19,900 -0.2 (-1.%) 293,200 5,816.85 0 0 20,100 21,500 18,700
05/06/2026 20,100 -0.1 (-0.5%) 68,400 1,376.93 0 0 20,200 21,600 18,800
04/06/2026 20,200 0.1 (0.5%) 179,300 3,613.19 0 0 20,100 21,500 18,700
03/06/2026 20,100 0.05 (0.25%) 180,500 3,612.63 50,000 1,000 20,050 21,450 18,650
02/06/2026 20,050 -0.05 (-0.25%) 206,900 4,138.23 0 0 20,100 21,500 18,700
01/06/2026 20,100 0.1 (0.5%) 104,500 2,094.3 0 0 20,000 21,400 18,600
29/05/2026 20,000 -0.45 (-2.2%) 571,000 11,600.24 0 0 20,450 21,850 19,050
28/05/2026 20,450 0.05 (0.25%) 61,400 1,254.47 0 0 20,400 21,800 19,000
27/05/2026 20,400 -0.05 (-0.24%) 174,100 3,544.73 0 0 20,450 21,850 19,050
26/05/2026 20,450 0.1 (0.49%) 452,500 9,215.85 0 0 20,350 21,750 18,950
25/05/2026 20,350 -0.25 (-1.21%) 311,500 6,384.85 200,000 3,850 20,600 22,000 19,200
22/05/2026 20,600 0.05 (0.24%) 289,900 5,922.23 0 0 20,550 21,950 19,150
21/05/2026 20,550 -0.25 (-1.2%) 254,000 5,237.05 0 0 20,800 22,250 19,350
20/05/2026 20,800 -0.5 (-2.35%) 405,300 8,409.76 0 0 21,300 22,750 19,850
19/05/2026 21,300 -0.05 (-0.23%) 358,500 7,566.59 0 0 21,350 22,800 19,900
18/05/2026 21,350 -0.1 (-0.47%) 263,900 5,563.72 0 0 21,450 22,950 19,950
15/05/2026 21,450 -0.15 (-0.69%) 136,100 2,920.19 0 0 21,600 23,100 20,100
14/05/2026 21,600 0.6 (2.86%) 361,600 7,752.38 0 0 21,000 22,450 19,550
13/05/2026 21,000 -0.35 (-1.64%) 340,400 7,156.16 0 0 21,350 22,800 19,900
12/05/2026 21,350 -0.15 (-0.7%) 386,600 8,219.43 0 0 21,500 23,000 20,000
11/05/2026 21,500 -0.2 (-0.92%) 230,100 4,952.22 0 0 21,700 23,200 20,200
08/05/2026 21,700 0.1 (0.46%) 372,500 8,097.54 0 0 21,600 23,100 20,100
07/05/2026 21,600 0 (0%) 258,900 5,632.92 0 0 21,600 23,100 20,100
06/05/2026 21,600 0 (0%) 98,600 2,121.88 0 0 21,600 23,100 20,100
05/05/2026 21,600 0.1 (0.47%) 130,400 2,783.59 95,000 2,170.75 21,500 23,000 20,000
04/05/2026 21,500 0 (0%) 266,800 5,752.97 0 0 21,500 23,000 20,000
29/04/2026 21,500 0.05 (0.23%) 192,400 4,115.21 0 0 21,450 22,950 19,950
28/04/2026 21,450 -0.55 (-2.5%) 842,200 18,344.16 0 0 22,000 23,500 20,500
24/04/2026 22,000 -0.05 (-0.23%) 191,400 4,185.65 0 0 22,050 23,550 20,550
23/04/2026 22,050 0.05 (0.23%) 1,081,500 23,664.21 100,000 2,190 22,000 23,500 20,500
22/04/2026 22,000 -0.2 (-0.9%) 561,200 12,350.37 0 0 22,200 23,750 20,650
21/04/2026 22,200 0 (0%) 247,900 5,488.17 0 0 22,200 23,750 20,650
20/04/2026 22,200 -0.15 (-0.67%) 849,900 18,910.8 0 0 22,350 23,900 20,800
17/04/2026 22,350 0.1 (0.45%) 599,800 13,401.43 0 0 22,250 23,800 20,700
16/04/2026 22,250 -0.5 (-2.2%) 667,700 14,978.96 0 0 22,750 24,300 21,200
15/04/2026 22,750 -0.1 (-0.44%) 358,900 8,201.97 0 0 22,850 24,400 21,300
14/04/2026 22,850 0.05 (0.22%) 628,000 14,303.16 0 0 22,800 24,350 21,250
13/04/2026 22,800 -0.05 (-0.22%) 450,200 10,287.55 0 0 22,850 24,400 21,300
10/04/2026 22,850 -0.45 (-1.93%) 623,600 14,362.81 0 0 23,300 24,900 21,700
09/04/2026 23,300 0.25 (1.08%) 719,900 16,656.7 0 0 23,050 24,650 21,450
08/04/2026 23,050 0.15 (0.66%) 882,800 20,484.5 0 0 22,900 24,500 21,300
07/04/2026 22,900 0.1 (0.44%) 593,200 13,564.33 0 0 22,800 24,350 21,250
06/04/2026 22,800 0.25 (1.11%) 1,254,800 28,716.43 0 0 22,550 24,100 21,000
03/04/2026 22,550 -0.1 (-0.44%) 250,000 5,663.24 0 0 22,650 24,200 21,100
02/04/2026 22,650 -0.25 (-1.09%) 438,200 9,881.71 150,000 3,435 22,900 24,500 21,300
01/04/2026 22,900 -0.05 (-0.22%) 527,500 12,116.02 0 0 22,950 24,550 21,350
31/03/2026 22,950 0.15 (0.66%) 328,300 7,508.09 0 0 22,800 24,350 21,250
30/03/2026 22,800 -0.25 (-1.08%) 157,800 3,596.82 224,600 5,150.88 23,050 24,650 21,450
27/03/2026 23,050 0.35 (1.54%) 438,400 10,003.74 0 0 22,700 24,250 21,150
26/03/2026 22,700 0 (0%) 154,800 3,504.41 0 0 22,700 24,250 21,150
25/03/2026 22,700 0.5 (2.25%) 326,500 7,381.31 115,000 2,587.5 22,200 23,750 20,650
24/03/2026 22,200 0.7 (3.26%) 472,400 10,398.68 110,000 2,446 21,500 23,000 20,000
23/03/2026 21,500 -1.1 (-4.87%) 746,400 16,311.13 0 0 22,600 24,150 21,050
20/03/2026 22,600 -0.3 (-1.31%) 450,500 10,232.26 0 0 22,900 24,500 21,300
19/03/2026 22,900 0 (0%) 475,900 10,897.39 0 0 22,900 24,500 21,300
18/03/2026 22,900 -0.3 (-1.29%) 543,100 12,468.11 0 0 23,200 24,800 21,600
17/03/2026 23,200 -0.6 (-2.52%) 504,600 11,865.56 0 0 23,800 25,450 22,150
16/03/2026 23,800 -0.4 (-1.65%) 525,300 12,500.58 0 0 24,200 25,850 22,550
13/03/2026 24,200 0.75 (3.2%) 1,171,300 27,628.38 180,000 4,149 23,450 25,050 21,850
12/03/2026 23,450 -0.1 (-0.42%) 571,100 13,509.19 0 0 23,550 25,150 21,950
11/03/2026 23,550 0.75 (3.29%) 513,200 11,950.62 0 0 22,800 24,350 21,250
10/03/2026 22,800 0.2 (0.88%) 1,026,900 23,473.27 0 0 22,600 24,150 21,050
09/03/2026 22,600 -1.7 (-7.%) 709,100 16,030.3 50,000 1,130 24,300 26,000 22,600
06/03/2026 24,300 -0.9 (-3.57%) 1,654,500 40,725.44 0 0 25,200 26,950 23,450
05/03/2026 25,200 -0.5 (-1.95%) 1,205,400 31,169.1 0 0 25,700 27,450 23,950
04/03/2026 25,700 0.5 (1.98%) 2,007,700 50,909.78 0 0 25,200 26,950 23,450
03/03/2026 25,200 0.7 (2.86%) 1,778,200 44,628.98 0 0 24,500 26,200 22,800
02/03/2026 24,500 0.25 (1.03%) 1,117,600 27,405.64 0 0 24,250 25,900 22,600
27/02/2026 24,250 0.05 (0.21%) 550,500 13,250.78 0 0 24,200 25,850 22,550
26/02/2026 24,200 -0.25 (-1.02%) 353,500 8,523.06 0 0 24,450 26,150 22,750
25/02/2026 24,450 0.15 (0.62%) 700,900 17,136.9 0 0 24,300 26,000 22,600
24/02/2026 24,300 0.5 (2.1%) 601,100 14,561.34 0 0 23,800 25,450 22,150

Historical Data-ko - BSC

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