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
21/04/2026 44,750 -0.25 (-0.56%) 2,360,700 106,310.18 0 0 45,000 48,150 41,850
20/04/2026 45,000 -0.4 (-0.88%) 2,813,900 127,646.75 0 0 45,400 48,550 42,250
17/04/2026 45,400 0.9 (2.02%) 3,867,400 176,975.27 20,000 896 44,500 47,600 41,400
16/04/2026 44,500 0.05 (0.11%) 3,994,300 179,047.46 189,000 8,883 44,450 47,550 41,350
15/04/2026 44,450 -1.55 (-3.37%) 5,240,700 236,814.96 135,400 6,661.68 46,000 49,200 42,800
14/04/2026 46,000 -1 (-2.13%) 3,236,900 149,220.46 213,800 10,021.62 47,000 50,200 43,750
13/04/2026 47,000 0.45 (0.97%) 3,176,300 148,805.09 30,000 1,410 46,550 49,800 43,300
10/04/2026 46,550 1.55 (3.44%) 6,196,000 288,845.47 0 0 45,000 48,150 41,850
09/04/2026 45,000 -0.25 (-0.55%) 2,279,400 103,157.58 0 0 45,250 48,400 42,100
08/04/2026 45,250 0.95 (2.14%) 4,883,900 216,569.25 0 0 44,300 47,400 41,200
07/04/2026 44,300 1.3 (3.02%) 3,029,200 133,056.99 0 0 43,000 46,000 40,000
06/04/2026 43,000 -1.35 (-3.04%) 2,694,000 118,228.83 0 0 44,350 47,450 41,250
03/04/2026 44,350 -1.65 (-3.59%) 2,662,000 119,468.88 0 0 46,000 49,200 42,800
02/04/2026 46,000 0.7 (1.55%) 4,365,000 198,016.83 0 0 45,300 48,450 42,150
01/04/2026 45,300 -3 (-6.21%) 7,112,700 329,820.43 0 0 48,300 51,600 44,950
31/03/2026 48,300 -0.7 (-1.43%) 7,359,400 350,012.5 0 0 49,000 52,400 45,600
30/03/2026 49,000 0.5 (1.03%) 3,556,500 174,371.66 0 0 48,500 51,800 45,150
27/03/2026 48,500 -0.1 (-0.21%) 7,559,600 374,507.28 0 0 48,600 52,000 45,200
26/03/2026 48,600 3.15 (6.93%) 7,927,500 374,047.07 96,000 4,665.6 45,450 48,600 42,300
25/03/2026 45,450 0.1 (0.22%) 5,753,100 260,318.98 0 0 45,350 48,500 42,200
24/03/2026 45,350 1.05 (2.37%) 3,903,900 176,240.41 0 0 44,300 47,400 41,200
23/03/2026 44,300 0.7 (1.61%) 5,838,000 258,671.45 595,800 25,976.88 43,600 46,650 40,550
20/03/2026 43,600 -1.45 (-3.22%) 5,675,400 248,697.73 0 0 45,050 48,200 41,900
19/03/2026 45,050 0.7 (1.58%) 5,443,800 243,214.51 0 0 44,350 47,450 41,250
18/03/2026 44,350 2.9 (7.%) 5,221,400 224,048.2 0 0 41,450 44,350 38,550
17/03/2026 41,450 -3.1 (-6.96%) 11,197,100 476,047.6 0 0 44,550 47,650 41,450
16/03/2026 44,550 -3.35 (-6.99%) 8,205,000 368,183.51 0 0 47,900 51,200 44,550
13/03/2026 47,900 -2.3 (-4.58%) 11,046,300 549,057.42 0 0 50,200 53,700 46,700
12/03/2026 50,200 2.05 (4.26%) 9,495,700 471,214.75 0 0 48,150 51,500 44,800
11/03/2026 48,150 -0.55 (-1.13%) 6,388,900 300,133.34 0 0 48,700 52,100 45,300
10/03/2026 48,700 2.65 (5.75%) 9,501,500 459,065.17 0 0 46,050 49,250 42,850
09/03/2026 46,050 -3.45 (-6.97%) 16,428,100 802,651.85 0 0 49,500 52,900 46,050
06/03/2026 49,500 1.8 (3.77%) 8,151,200 399,188.36 0 0 47,700 51,000 44,400
05/03/2026 47,700 -2.3 (-4.6%) 7,129,000 345,983.67 0 0 50,000 53,500 46,500
04/03/2026 50,000 0.85 (1.73%) 10,768,000 521,818.83 0 0 49,150 52,500 45,750
03/03/2026 49,150 3.2 (6.96%) 14,000,300 670,605.31 0 0 45,950 49,150 42,750
02/03/2026 45,950 3 (6.98%) 8,672,600 397,182.83 0 0 42,950 45,950 39,950
27/02/2026 42,950 2.55 (6.31%) 10,552,000 445,073.05 0 0 40,400 43,200 37,600
26/02/2026 40,400 -0.75 (-1.82%) 2,757,800 111,881.49 0 0 41,150 44,000 38,300
25/02/2026 41,150 -0.85 (-2.02%) 2,272,200 94,116.86 0 0 42,000 44,900 39,100
24/02/2026 42,000 2 (5%) 6,701,000 274,085.82 264,000 9,938 40,000 42,800 37,200
23/02/2026 40,000 0.8 (2.04%) 3,327,500 132,460.04 0 0 39,200 41,900 36,500
13/02/2026 39,200 0.3 (0.77%) 2,553,900 99,115.22 0 0 38,900 41,600 36,200
12/02/2026 38,900 -0.6 (-1.52%) 1,402,500 54,791.58 720,000 28,728 39,500 42,250 36,750
11/02/2026 39,500 0.5 (1.28%) 3,795,100 147,054.57 0 0 39,000 41,700 36,300
10/02/2026 39,000 -0.9 (-2.26%) 4,612,400 180,688.73 1,470,000 57,640.5 39,900 42,650 37,150
09/02/2026 39,900 1.1 (2.84%) 5,856,700 230,172.4 840,000 32,371 38,800 41,500 36,100
06/02/2026 38,800 0.2 (0.52%) 5,823,900 221,887.34 720,000 27,864 38,600 41,300 35,900
05/02/2026 38,600 0.3 (0.78%) 7,036,500 273,662.72 20,000 810 38,300 40,950 35,650
04/02/2026 38,300 0.7 (1.86%) 5,412,300 206,740.16 0 0 37,600 40,200 35,000
03/02/2026 37,600 -0.25 (-0.66%) 5,331,100 203,114.68 0 0 37,850 40,450 35,250
02/02/2026 37,850 1.25 (3.42%) 6,163,300 230,340.97 0 0 36,600 39,150 34,050
30/01/2026 36,600 -0.4 (-1.08%) 4,038,100 149,820.86 0 0 37,000 39,550 34,450
29/01/2026 37,000 1 (2.78%) 4,027,900 147,467.35 0 0 36,000 38,500 33,500
28/01/2026 36,000 0.2 (0.56%) 3,438,300 124,109.77 0 0 35,800 38,300 33,300
27/01/2026 35,800 1 (2.87%) 2,905,000 102,835.91 0 0 34,800 37,200 32,400
26/01/2026 34,800 -1.25 (-3.47%) 5,677,900 199,476.79 0 0 36,050 38,550 33,550
23/01/2026 36,050 -1.9 (-5.01%) 4,146,800 152,632.06 0 0 37,950 40,600 35,300
22/01/2026 37,950 2.45 (6.9%) 10,965,800 408,676.95 0 0 35,500 37,950 33,050
21/01/2026 35,500 0.3 (0.85%) 3,355,000 119,077.95 0 0 35,200 37,650 32,750
20/01/2026 35,200 0.1 (0.28%) 3,028,600 106,847.06 0 0 35,100 37,550 32,650
19/01/2026 35,100 -0.1 (-0.28%) 1,960,300 68,984.78 0 0 35,200 37,650 32,750
16/01/2026 35,200 -0.5 (-1.4%) 2,425,100 86,231.79 0 0 35,700 38,150 33,250
15/01/2026 35,700 -1 (-2.72%) 3,521,000 126,839.14 0 0 36,700 39,250 34,150
14/01/2026 36,700 1.05 (2.95%) 7,092,200 256,630.03 0 0 35,650 38,100 33,200
13/01/2026 35,650 0.35 (0.99%) 3,452,700 121,391.3 0 0 35,300 37,750 32,850
12/01/2026 35,300 0.65 (1.88%) 5,198,200 186,313.33 0 0 34,650 37,050 32,250
09/01/2026 34,650 0 (0%) 2,942,900 102,990.78 0 0 34,650 37,050 32,250
08/01/2026 34,650 0.65 (1.91%) 5,787,700 201,765.22 0 0 34,000 36,350 31,650
07/01/2026 34,000 0.6 (1.8%) 2,524,200 85,459.99 0 0 33,400 35,700 31,100
06/01/2026 33,400 0.05 (0.15%) 1,192,100 39,717.36 0 0 33,350 35,650 31,050
05/01/2026 33,350 0.65 (1.99%) 2,369,000 78,789.96 0 0 32,700 34,950 30,450
31/12/2025 32,700 0 (0%) 1,353,600 44,242.14 70,000 2,174.83 32,700 34,950 30,450
30/12/2025 32,700 0 (0%) 492,800 16,108.01 0 0 32,700 34,950 30,450
29/12/2025 32,700 0.9 (2.83%) 1,618,300 52,607.17 70,000 2,380 31,800 34,000 29,600
26/12/2025 31,800 -0.2 (-0.63%) 2,252,100 71,919.47 522,000 17,852.4 32,000 34,200 29,800
25/12/2025 32,000 -0.1 (-0.31%) 973,200 31,332.82 0 0 32,100 34,300 29,900
24/12/2025 32,100 -0.35 (-1.08%) 963,600 31,036.84 0 0 32,450 34,700 30,200
23/12/2025 32,450 0.1 (0.31%) 1,286,500 41,942.74 0 0 32,350 34,600 30,100
22/12/2025 32,350 0.45 (1.41%) 1,004,400 32,390.89 0 0 31,900 34,100 29,700
19/12/2025 31,900 -0.05 (-0.16%) 738,800 23,612.72 0 0 31,950 34,150 29,750
18/12/2025 31,950 -0.15 (-0.47%) 677,700 21,622.67 300,600 10,310.58 32,100 34,300 29,900
17/12/2025 32,100 -0.35 (-1.08%) 687,200 22,194.06 0 0 32,450 34,700 30,200
16/12/2025 32,450 0.35 (1.09%) 1,588,600 50,716. 0 0 32,100 34,300 29,900
15/12/2025 32,100 -0.1 (-0.31%) 1,054,200 33,858.73 0 0 32,200 34,450 29,950
12/12/2025 32,200 -1.1 (-3.3%) 1,494,200 49,035.31 0 0 33,300 35,600 31,000
11/12/2025 33,300 -0.05 (-0.15%) 420,200 14,033.88 0 0 33,350 35,650 31,050
10/12/2025 33,350 0 (0%) 464,200 15,521.26 0 0 33,350 35,650 31,050
09/12/2025 33,350 -0.45 (-1.33%) 1,334,400 44,604.37 0 0 33,800 36,150 31,450
08/12/2025 33,800 -0.4 (-1.17%) 1,198,700 40,590.52 0 0 34,200 36,550 31,850
05/12/2025 34,200 -0.05 (-0.15%) 1,202,900 41,208.31 0 0 34,250 36,600 31,900
04/12/2025 34,250 0.35 (1.03%) 1,159,900 39,536.42 0 0 33,900 36,250 31,550
03/12/2025 33,900 0.05 (0.15%) 1,037,100 35,132.4 0 0 33,850 36,200 31,500
02/12/2025 33,850 0.15 (0.45%) 1,192,600 40,149.67 0 0 33,700 36,050 31,350
01/12/2025 33,700 -0.2 (-0.59%) 794,100 26,764.22 0 0 33,900 36,250 31,550
28/11/2025 33,900 -0.05 (-0.15%) 825,200 27,974.25 0 0 33,950 36,300 31,600
27/11/2025 33,950 0 (0%) 899,000 30,485.05 0 0 33,950 36,300 31,600
26/11/2025 33,950 0.4 (1.19%) 1,048,400 35,414.25 0 0 33,550 35,850 31,250
25/11/2025 33,550 -0.3 (-0.89%) 1,630,500 55,020.18 0 0 33,850 36,200 31,500
24/11/2025 33,850 -0.2 (-0.59%) 1,484,900 50,451.49 0 0 34,050 36,400 31,700
21/11/2025 34,050 -0.75 (-2.16%) 2,831,000 96,614.49 0 0 34,800 37,200 32,400
20/11/2025 34,800 -0.55 (-1.56%) 1,771,000 61,642.22 0 0 35,350 37,800 32,900
19/11/2025 35,350 0.55 (1.58%) 4,159,500 147,184.54 0 0 34,800 37,200 32,400
18/11/2025 34,800 -0.2 (-0.57%) 2,170,300 75,511.87 0 0 35,000 37,450 32,550
17/11/2025 35,000 0.6 (1.74%) 1,858,100 64,669.77 0 0 34,400 36,800 32,000
14/11/2025 34,400 -0.3 (-0.86%) 1,155,700 39,914.03 0 0 34,700 37,100 32,300
13/11/2025 34,700 0.4 (1.17%) 3,132,800 110,211.17 0 0 34,300 36,700 31,900
12/11/2025 34,300 0.5 (1.48%) 1,036,100 35,401.55 0 0 33,800 36,150 31,450
11/11/2025 33,800 0.2 (0.6%) 898,100 30,266.9 0 0 33,600 35,950 31,250
10/11/2025 33,600 -0.6 (-1.75%) 1,771,400 60,104.51 0 0 34,200 36,550 31,850
07/11/2025 34,200 -1.2 (-3.39%) 2,709,400 94,420.33 0 0 35,400 37,850 32,950
06/11/2025 35,400 -0.55 (-1.53%) 2,149,200 76,523.83 0 0 35,950 38,450 33,450
05/11/2025 35,950 0.95 (2.71%) 5,566,200 198,806.54 0 0 35,000 37,450 32,550
04/11/2025 35,000 0.45 (1.3%) 3,367,300 114,437.54 200,000 7,390 34,550 36,950 32,150
03/11/2025 34,550 -0.45 (-1.29%) 2,232,100 78,343.68 165,000 6,179.25 35,000 37,450 32,550
31/10/2025 35,000 -0.3 (-0.85%) 2,155,700 76,383.39 0 0 35,300 37,750 32,850
30/10/2025 35,300 0.1 (0.28%) 1,709,600 60,120.59 0 0 35,200 37,650 32,750
29/10/2025 35,200 0.4 (1.15%) 3,987,200 140,656.28 0 0 34,800 37,200 32,400
28/10/2025 34,800 0.4 (1.16%) 1,818,500 62,797.34 0 0 34,400 36,800 32,000
27/10/2025 34,400 0.4 (1.18%) 3,102,100 106,788.76 0 0 34,000 36,350 31,650
24/10/2025 34,000 -0.2 (-0.58%) 2,039,300 69,478.85 0 0 34,200 36,550 31,850
23/10/2025 34,200 -0.25 (-0.73%) 2,160,200 74,295.84 400,000 13,148 34,450 36,850 32,050
22/10/2025 34,450 0.65 (1.92%) 2,723,400 92,631.3 0 0 33,800 36,150 31,450
21/10/2025 33,800 1.8 (5.63%) 4,679,700 154,432.96 400,000 13,200 32,000 34,200 29,800

Historical Data-ko - BSC

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