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
23/06/2026 8,600 0.1 (1.18%) 19,400 165.46 0 0 8,500 9,300 7,700
22/06/2026 8,500 -0.4 (-4.49%) 76,123 662.28 0 0 8,900 9,700 8,100
19/06/2026 8,900 0 (0%) 160,225 1,434.4 0 0 8,900 9,700 8,100
18/06/2026 8,900 0.1 (1.14%) 179,437 1,637.5 0 0 8,800 9,600 8,000
17/06/2026 8,800 0.8 (10%) 181,180 1,588.02 0 0 8,000 8,800 7,200
16/06/2026 8,000 0.7 (9.59%) 164,862 1,260.15 0 0 7,300 8,000 6,600
15/06/2026 7,300 -0.1 (-1.35%) 101,850 758.14 46,000 368 7,400 8,100 6,700
12/06/2026 7,400 -0.1 (-1.33%) 57,703 431.59 0 0 7,500 8,200 6,800
11/06/2026 7,500 0 (0%) 67,400 500.75 0 0 7,500 8,200 6,800
10/06/2026 7,500 -0.1 (-1.32%) 98,409 722.33 0 0 7,600 8,300 6,900
09/06/2026 7,600 -0.2 (-2.56%) 244,116 1,837.66 0 0 7,800 8,500 7,100
08/06/2026 7,800 -0.2 (-2.5%) 176,108 1,405.02 0 0 8,000 8,800 7,200
05/06/2026 8,000 0.4 (5.26%) 209,320 1,668.6 100,000 800 7,600 8,300 6,900
04/06/2026 7,600 -0.4 (-5%) 146,692 1,132.61 0 0 8,000 8,800 7,200
03/06/2026 8,000 -0.8 (-9.09%) 706,428 5,774.24 0 0 8,800 9,600 8,000
02/06/2026 8,800 -0.2 (-2.22%) 238,230 2,237.18 0 0 9,000 9,900 8,100
01/06/2026 9,000 0.8 (9.76%) 500,481 4,429.44 0 0 8,200 9,000 7,400
29/05/2026 8,200 -0.9 (-9.89%) 611,095 6,018.9 0 0 9,100 10,000 8,200
28/05/2026 9,100 0.8 (9.64%) 359,210 3,175.22 76,000 646 8,300 9,100 7,500
27/05/2026 8,300 0.2 (2.47%) 154,570 1,323.98 0 0 8,100 8,900 7,300
26/05/2026 8,100 0.7 (9.46%) 128,145 1,000.63 10,000 67 7,400 8,100 6,700
25/05/2026 7,400 -0.1 (-1.33%) 95,009 711.63 0 0 7,500 8,200 6,800
22/05/2026 7,500 0.2 (2.74%) 47,881 354.34 0 0 7,300 8,000 6,600
21/05/2026 7,300 0 (0%) 7,209 52.38 0 0 7,300 8,000 6,600
20/05/2026 7,300 0 (0%) 163,141 1,173.81 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.4 (5.8%) 135,105 977.72 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 26,201 176.7 0 0 7,000 7,700 6,300
15/05/2026 7,000 0 (0%) 57,100 392.01 0 0 7,000 7,700 6,300
14/05/2026 7,000 -0.1 (-1.41%) 99,736 702.87 0 0 7,100 7,800 6,400
13/05/2026 7,100 0.6 (9.23%) 445,162 3,032.14 0 0 6,500 7,100 5,900
12/05/2026 6,500 0.4 (6.56%) 78,413 483.09 0 0 6,100 6,700 5,500
11/05/2026 6,100 -0.2 (-3.17%) 239,600 1,491.99 0 0 6,300 6,900 5,700
08/05/2026 6,300 -0.1 (-1.56%) 39,200 250.58 0 0 6,400 7,000 5,800
07/05/2026 6,400 0 (0%) 27,199 174.12 0 0 6,400 7,000 5,800
06/05/2026 6,400 0 (0%) 76,835 487.02 0 0 6,400 7,000 5,800
05/05/2026 6,400 -0.1 (-1.54%) 58,310 378.13 0 0 6,500 7,100 5,900
04/05/2026 6,500 0 (0%) 45,976 299.53 0 0 6,500 7,100 5,900
29/04/2026 6,500 -0.1 (-1.52%) 57,553 374.56 0 0 6,600 7,200 6,000
28/04/2026 6,600 0.1 (1.54%) 76,173 498.73 0 0 6,500 7,100 5,900
24/04/2026 6,500 0.1 (1.56%) 28,425 182.98 0 0 6,400 7,000 5,800
23/04/2026 6,400 -0.2 (-3.03%) 59,310 378.94 0 0 6,600 7,200 6,000
22/04/2026 6,600 0.3 (4.76%) 44,463 290.85 0 0 6,300 6,900 5,700
21/04/2026 6,300 -0.6 (-8.7%) 364,618 2,403.35 0 0 6,900 7,500 6,300
20/04/2026 6,900 0.2 (2.99%) 62,233 425.51 0 0 6,700 7,300 6,100
17/04/2026 6,700 -0.1 (-1.47%) 126,736 867.7 0 0 6,800 7,400 6,200
16/04/2026 6,800 -0.7 (-9.33%) 414,865 2,941.88 0 0 7,500 8,200 6,800
15/04/2026 7,500 0.5 (7.14%) 72,844 543.66 0 0 7,000 7,700 6,300
14/04/2026 7,000 -0.5 (-6.67%) 63,822 459.29 100,000 800 7,500 8,200 6,800
13/04/2026 7,500 -0.3 (-3.85%) 239,218 1,773.96 0 0 7,800 8,500 7,100
10/04/2026 7,800 0.3 (4%) 57,006 413.61 0 0 7,500 8,200 6,800
09/04/2026 7,500 0.2 (2.74%) 341,331 2,451.99 0 0 7,300 8,000 6,600
08/04/2026 7,300 -0.7 (-8.75%) 167,268 1,236.57 0 0 8,000 8,800 7,200
07/04/2026 8,000 -0.1 (-1.23%) 387,723 2,884.74 0 0 8,100 8,900 7,300
06/04/2026 8,100 0 (0%) 390,093 3,360.23 0 0 8,100 8,900 7,300
03/04/2026 8,100 0.6 (8%) 419,668 3,365.38 0 0 7,500 8,200 6,800
02/04/2026 7,500 0.6 (8.7%) 663,132 4,901.62 0 0 6,900 7,500 6,300
01/04/2026 6,900 0.6 (9.52%) 65,526 452.13 0 0 6,300 6,900 5,700
31/03/2026 6,300 0.5 (8.62%) 27,644 174.16 0 0 5,800 6,300 5,300
30/03/2026 5,800 0.5 (9.43%) 32,734 189.82 0 0 5,300 5,800 4,800
27/03/2026 5,300 0.4 (8.16%) 67,605 357.05 0 0 4,900 5,300 4,500
26/03/2026 4,900 -0.2 (-3.92%) 27,766 136.58 0 0 5,100 5,600 4,600
25/03/2026 5,100 0.1 (2%) 11,776 59.24 0 0 5,000 5,500 4,500
24/03/2026 5,000 0.2 (4.17%) 20,409 98.76 0 0 4,800 5,200 4,400
23/03/2026 4,800 -0.5 (-9.43%) 55,054 269.33 0 0 5,300 5,800 4,800
20/03/2026 5,300 -0.2 (-3.64%) 43,554 230.53 0 0 5,500 6,000 5,000
19/03/2026 5,500 0 (0%) 39,937 216.38 0 0 5,500 6,000 5,000
18/03/2026 5,500 0.1 (1.85%) 21,560 120.4 0 0 5,400 5,900 4,900
17/03/2026 5,400 0.1 (1.89%) 12,775 68.42 0 0 5,300 5,800 4,800
16/03/2026 5,300 0.1 (1.92%) 40,688 214.37 0 0 5,200 5,700 4,700
13/03/2026 5,200 0.3 (6.12%) 156,964 786.1 0 0 4,900 5,300 4,500
12/03/2026 4,900 -0.2 (-3.92%) 21,928 108.91 0 0 5,100 5,600 4,600
11/03/2026 5,100 0 (0%) 27,803 137.88 0 0 5,100 5,600 4,600
10/03/2026 5,100 -0.1 (-1.92%) 41,415 211.43 0 0 5,200 5,700 4,700
09/03/2026 5,200 -0.5 (-8.77%) 54,434 283.32 0 0 5,700 6,200 5,200
06/03/2026 5,700 -0.3 (-5%) 303,500 1,732.94 0 0 6,000 6,600 5,400
05/03/2026 6,000 0.1 (1.69%) 32,127 181.29 0 0 5,900 6,400 5,400
04/03/2026 5,900 0.1 (1.72%) 36,576 209.17 0 0 5,800 6,300 5,300
03/03/2026 5,800 -0.4 (-6.45%) 54,700 321.35 0 0 6,200 6,800 5,600
02/03/2026 6,200 -0.2 (-3.13%) 525,093 3,195.74 0 0 6,400 7,000 5,800
27/02/2026 6,400 0 (0%) 33,251 207.26 0 0 6,400 7,000 5,800
26/02/2026 6,400 0.2 (3.23%) 36,121 223.7 0 0 6,200 6,800 5,600
25/02/2026 6,200 0.1 (1.64%) 42,105 261.51 0 0 6,100 6,700 5,500
24/02/2026 6,100 -0.3 (-4.69%) 20,432 128.38 0 0 6,400 7,000 5,800
23/02/2026 6,400 0.5 (8.47%) 21,946 136.14 0 0 5,900 6,400 5,400
13/02/2026 5,900 -0.2 (-3.28%) 33,500 203.3 0 0 6,100 6,700 5,500
12/02/2026 6,100 -0.1 (-1.61%) 57,362 358.77 0 0 6,200 6,800 5,600
11/02/2026 6,200 0.1 (1.64%) 1,901 11.68 0 0 6,100 6,700 5,500
10/02/2026 6,100 -0.3 (-4.69%) 55,742 337.49 0 0 6,400 7,000 5,800
09/02/2026 6,400 0.4 (6.67%) 24,496 151.41 0 0 6,000 6,600 5,400
06/02/2026 6,000 -0.3 (-4.76%) 54,546 328.39 0 0 6,300 6,900 5,700
05/02/2026 6,300 -0.4 (-5.97%) 32,845 210.53 0 0 6,700 7,300 6,100
04/02/2026 6,700 0 (0%) 33,115 218.53 0 0 6,700 7,300 6,100
03/02/2026 6,700 0 (0%) 34,000 225.27 0 0 6,700 7,300 6,100
02/02/2026 6,700 0.6 (9.84%) 36,754 244.94 0 0 6,100 6,700 5,500
30/01/2026 6,100 -0.5 (-7.58%) 264,690 1,838.87 0 0 6,600 7,200 6,000
29/01/2026 6,600 0.6 (10%) 46,976 307.12 0 0 6,000 6,600 5,400
28/01/2026 6,000 -0.4 (-6.25%) 46,740 285.53 0 0 6,400 7,000 5,800
27/01/2026 6,400 0 (0%) 14,057 89.16 0 0 6,400 7,000 5,800
26/01/2026 6,400 0.2 (3.23%) 81,300 509.54 0 0 6,200 6,800 5,600
23/01/2026 6,200 -0.3 (-4.62%) 35,968 228.83 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 47,601 317.17 0 0 6,500 7,100 5,900
21/01/2026 6,500 -0.2 (-2.99%) 41,656 277.05 0 0 6,700 7,300 6,100
20/01/2026 6,700 0.1 (1.52%) 61,119 406.46 0 0 6,600 7,200 6,000
19/01/2026 6,600 0 (0%) 13,956 91.73 0 0 6,600 7,200 6,000
16/01/2026 6,600 0.1 (1.54%) 104,035 693.14 0 0 6,500 7,100 5,900
15/01/2026 6,500 -0.1 (-1.52%) 134,687 862.66 0 0 6,600 7,200 6,000
14/01/2026 6,600 -0.1 (-1.49%) 300,710 2,009.52 0 0 6,700 7,300 6,100
13/01/2026 6,700 -0.1 (-1.47%) 198,233 1,342.61 0 0 6,800 7,400 6,200
12/01/2026 6,800 0.1 (1.49%) 99,498 693.49 0 0 6,700 7,300 6,100
09/01/2026 6,700 -0.7 (-9.46%) 655,177 4,416.94 0 0 7,400 8,100 6,700
08/01/2026 7,400 0.6 (8.82%) 394,981 2,807.16 140,000 980 6,800 7,400 6,200
07/01/2026 6,800 -0.3 (-4.23%) 128,402 870.33 0 0 7,100 7,800 6,400
06/01/2026 7,100 0.1 (1.43%) 131,154 906.1 0 0 7,000 7,700 6,300
05/01/2026 7,000 -0.7 (-9.09%) 1,333,286 9,364.65 0 0 7,700 8,400 7,000
31/12/2025 7,700 -0.8 (-9.41%) 310,600 2,460.7 0 0 8,500 9,300 7,700
30/12/2025 8,500 -0.4 (-4.49%) 419,307 3,686.6 0 0 8,900 9,700 8,100
29/12/2025 8,900 -0.3 (-3.26%) 92,806 826.14 0 0 9,200 10,100 8,300
26/12/2025 9,200 0.2 (2.22%) 127,326 1,127.67 25,000 225 9,000 9,900 8,100
25/12/2025 9,000 0.5 (5.88%) 252,854 2,316.31 0 0 8,500 9,300 7,700
24/12/2025 8,500 0.1 (1.19%) 65,533 563.56 0 0 8,400 9,200 7,600
23/12/2025 8,400 -0.9 (-9.68%) 788,987 6,785.71 0 0 9,300 10,200 8,400

Historical Data-ko - BSC

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