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
16/06/2026 48,300 0.45 (0.94%) 664,300 32,266.32 0 0 47,850 51,100 44,550
15/06/2026 47,850 2.1 (4.59%) 1,298,400 61,673.78 0 0 45,750 48,950 42,550
12/06/2026 45,750 0.6 (1.33%) 594,100 27,124.33 0 0 45,150 48,300 42,000
11/06/2026 45,150 0.3 (0.67%) 466,600 21,045.46 0 0 44,850 47,950 41,750
10/06/2026 44,850 -0.05 (-0.11%) 461,300 20,700.31 0 0 44,900 48,000 41,800
09/06/2026 44,900 -0.3 (-0.66%) 482,000 21,681.93 0 0 45,200 48,350 42,050
08/06/2026 45,200 -0.65 (-1.42%) 596,400 26,939.81 0 0 45,850 49,050 42,650
05/06/2026 45,850 0.45 (0.99%) 373,600 17,054.99 0 0 45,400 48,550 42,250
04/06/2026 45,400 -0.4 (-0.87%) 374,800 17,076.1 0 0 45,800 49,000 42,600
03/06/2026 45,800 0.1 (0.22%) 486,400 22,269.5 0 0 45,700 48,850 42,550
02/06/2026 45,700 0.85 (1.9%) 648,900 29,818.21 0 0 44,850 47,950 41,750
01/06/2026 44,850 -1.65 (-3.55%) 1,978,600 89,442.33 0 0 46,500 49,750 43,250
29/05/2026 46,500 -1.1 (-2.31%) 1,951,300 91,360.52 0 0 47,600 50,900 44,300
28/05/2026 47,600 -0.15 (-0.31%) 1,427,700 68,228.92 0 0 47,750 51,000 44,450
27/05/2026 47,750 -0.15 (-0.31%) 997,100 47,654.2 0 0 47,900 51,200 44,550
26/05/2026 47,900 -0.6 (-1.24%) 967,400 46,505.64 0 0 48,500 51,800 45,150
25/05/2026 48,500 0 (0%) 1,155,200 56,118.17 178,000 8,544 48,500 51,800 45,150
22/05/2026 48,500 0.5 (1.04%) 1,456,500 71,189.14 0 0 48,000 51,300 44,650
21/05/2026 48,000 -0.8 (-1.64%) 1,717,200 82,707.13 0 0 48,800 52,200 45,400
20/05/2026 48,800 -1.1 (-2.2%) 5,140,400 247,310.4 0 0 49,900 53,300 46,450
19/05/2026 49,900 -1.7 (-3.29%) 2,749,000 138,315.6 0 0 51,600 55,200 48,000
18/05/2026 51,600 0.1 (0.19%) 1,473,600 75,462.39 100,000 4,790 51,500 55,100 47,900
15/05/2026 51,500 0.7 (1.38%) 1,516,300 77,076.35 100,000 5,430 50,800 54,300 47,250
14/05/2026 50,800 1.3 (2.63%) 2,002,200 101,447.06 0 0 49,500 52,900 46,050
13/05/2026 49,500 1.6 (3.34%) 1,807,600 88,576.59 220,000 10,560 47,900 51,200 44,550
12/05/2026 47,900 -0.7 (-1.44%) 5,487,500 264,353.21 0 0 48,600 52,000 45,200
11/05/2026 48,600 -3.6 (-6.9%) 8,962,300 438,551.73 0 0 52,200 55,800 48,550
08/05/2026 52,200 -1.7 (-3.15%) 4,582,900 241,802.38 300,000 15,800 53,900 57,600 50,200
07/05/2026 53,900 -1.9 (-3.41%) 3,649,000 198,404.62 0 0 55,800 59,700 51,900
06/05/2026 55,800 2.8 (5.28%) 5,766,700 317,976.91 200,000 11,340 53,000 56,700 49,300
05/05/2026 53,000 -0.4 (-0.75%) 1,564,200 82,610.75 0 0 53,400 57,100 49,700
04/05/2026 53,400 -0.2 (-0.37%) 1,030,600 55,553.76 0 0 53,600 57,300 49,850
29/04/2026 53,600 1.3 (2.49%) 1,358,600 72,439.94 21,000 1,021.65 52,300 55,900 48,650
28/04/2026 52,300 -1 (-1.88%) 2,272,300 119,613.9 0 0 53,300 57,000 49,600
24/04/2026 53,300 -0.2 (-0.37%) 1,894,500 100,553.96 40,000 2,120 53,500 57,200 49,800
23/04/2026 53,500 -1.3 (-2.37%) 2,156,500 115,869.86 0 0 54,800 58,600 51,000
22/04/2026 54,800 1.5 (2.81%) 4,246,300 233,910.2 0 0 53,300 57,000 49,600
21/04/2026 53,300 0.2 (0.38%) 1,959,400 104,836.79 0 0 53,100 56,800 49,400
20/04/2026 53,100 -1.4 (-2.57%) 3,422,200 182,317.74 200,000 10,140 54,500 58,300 50,700
17/04/2026 54,500 -0.4 (-0.73%) 2,642,000 144,924.52 0 0 54,900 58,700 51,100
16/04/2026 54,900 0.3 (0.55%) 1,675,900 91,235.47 130,000 7,592 54,600 58,400 50,800
15/04/2026 54,600 -1.7 (-3.02%) 2,341,800 129,395.81 0 0 56,300 60,200 52,400
14/04/2026 56,300 2 (3.68%) 4,533,600 251,666.5 130,000 6,565 54,300 58,100 50,500
13/04/2026 54,300 0.3 (0.56%) 2,204,800 120,310.91 0 0 54,000 57,700 50,300
10/04/2026 54,000 0.9 (1.69%) 3,815,900 202,138.89 0 0 53,100 56,800 49,400
09/04/2026 53,100 -2.6 (-4.67%) 6,912,700 373,424.01 200,000 11,900 55,700 59,500 51,900
08/04/2026 55,700 1.5 (2.77%) 3,396,100 188,492.5 0 0 54,200 57,900 50,500
07/04/2026 54,200 1.2 (2.26%) 1,791,100 95,962.55 0 0 53,000 56,700 49,300
06/04/2026 53,000 -3.5 (-6.19%) 3,451,700 187,263.27 20,000 1,200 56,500 60,400 52,600
03/04/2026 56,500 2.5 (4.63%) 8,384,200 473,590.14 0 0 54,000 57,700 50,300
02/04/2026 54,000 3.5 (6.93%) 4,398,300 228,010.86 85,000 3,995 50,500 54,000 47,000
01/04/2026 50,500 0.3 (0.6%) 2,855,400 144,681.93 0 0 50,200 53,700 46,700
31/03/2026 50,200 1.1 (2.24%) 2,507,200 126,502.53 0 0 49,100 52,500 45,700
30/03/2026 49,100 -2.7 (-5.21%) 6,921,600 339,779.31 0 0 51,800 55,400 48,200
27/03/2026 51,800 -0.5 (-0.96%) 5,864,900 304,132.81 285,000 14,481.5 52,300 55,900 48,650
26/03/2026 52,300 -2.4 (-4.39%) 5,037,800 265,966.24 0 0 54,700 58,500 50,900
25/03/2026 54,700 2.2 (4.19%) 4,337,800 235,998.05 0 0 52,500 56,100 48,850
24/03/2026 52,500 0.8 (1.55%) 7,065,700 371,762.76 0 0 51,700 55,300 48,100
23/03/2026 51,700 -3.8 (-6.85%) 7,143,900 381,539.1 0 0 55,500 59,300 51,700
20/03/2026 55,500 -4.1 (-6.88%) 34,977,300 1,953,369.3 90,000 4,995 59,600 63,700 55,500
19/03/2026 59,600 -4.4 (-6.88%) 1,376,100 82,015.56 165,000 10,026 64,000 68,400 59,600
18/03/2026 64,000 -4.8 (-6.98%) 643,800 41,203.2 71,000 4,544 68,800 73,600 64,000
17/03/2026 68,800 -5.1 (-6.9%) 7,724,600 553,105.34 0 0 73,900 79,000 68,800
16/03/2026 73,900 -3.5 (-4.52%) 9,659,900 715,653.95 0 0 77,400 82,800 72,000
13/03/2026 77,400 -3.5 (-4.33%) 8,635,900 681,816.38 0 0 80,900 86,500 75,300
12/03/2026 80,900 3.2 (4.12%) 9,831,700 793,088.74 67,000 4,844.1 77,700 83,100 72,300
11/03/2026 77,700 1.8 (2.37%) 6,463,800 501,987.7 0 0 75,900 81,200 70,600
10/03/2026 75,900 4.9 (6.9%) 10,779,700 814,602.73 0 0 71,000 75,900 66,100
09/03/2026 71,000 -2.1 (-2.87%) 10,234,900 752,682.48 350,000 23,800 73,100 78,200 68,000
06/03/2026 73,100 2.1 (2.96%) 5,742,700 423,075.61 0 0 71,000 75,900 66,100
05/03/2026 71,000 0.1 (0.14%) 2,672,600 191,450.45 91,600 6,943.28 70,900 75,800 66,000
04/03/2026 70,900 -2.9 (-3.93%) 6,232,900 444,579.69 58,400 4,607.76 73,800 78,900 68,700
03/03/2026 73,800 -1.5 (-1.99%) 4,302,800 321,197.91 0 0 75,300 80,500 70,100
02/03/2026 75,300 1.5 (2.03%) 9,213,900 694,584.2 0 0 73,800 78,900 68,700
27/02/2026 73,800 0.2 (0.27%) 3,393,400 248,780.4 1,032,900 78,286.41 73,600 78,700 68,500
26/02/2026 73,600 -2.4 (-3.16%) 3,485,600 258,772.65 0 0 76,000 81,300 70,700
25/02/2026 76,000 0.9 (1.2%) 7,127,000 536,141.25 0 0 75,100 80,300 69,900
24/02/2026 75,100 4.9 (6.98%) 10,866,500 805,742.43 21,000 1,474.2 70,200 75,100 65,300
23/02/2026 70,200 1.8 (2.63%) 4,067,100 287,705.58 0 0 68,400 73,100 63,700
13/02/2026 68,400 0.6 (0.88%) 1,516,100 103,331.69 2,791,900 189,999.96 67,800 72,500 63,100
12/02/2026 67,800 -0.7 (-1.02%) 1,138,100 77,409.11 394,000 26,398 68,500 73,200 63,800
11/02/2026 68,500 0.5 (0.74%) 2,003,400 137,187.16 0 0 68,000 72,700 63,300
10/02/2026 68,000 0.8 (1.19%) 2,665,800 181,382.27 394,000 26,398 67,200 71,900 62,500
09/02/2026 67,200 1.9 (2.91%) 1,663,800 111,089.11 883,278 54,579.3 65,300 69,800 60,800
06/02/2026 65,300 -2.4 (-3.55%) 4,564,800 302,305.7 550,000 34,650 67,700 72,400 63,000
05/02/2026 67,700 -1 (-1.46%) 1,776,500 120,784.82 96,000 6,429.6 68,700 73,500 63,900
04/02/2026 68,700 0.8 (1.18%) 3,240,400 224,183 77,000 4,866.4 67,900 72,600 63,200
03/02/2026 67,900 0.6 (0.89%) 2,877,600 195,071.16 0 0 67,300 72,000 62,600
02/02/2026 67,300 -1.3 (-1.9%) 3,457,600 233,766.79 0 0 68,600 73,400 63,800
30/01/2026 68,600 0.8 (1.18%) 3,461,500 241,276.99 0 0 67,800 72,500 63,100
29/01/2026 67,800 -0.3 (-0.44%) 2,642,600 177,230.91 0 0 68,100 72,800 63,400
28/01/2026 68,100 0.6 (0.89%) 3,006,800 205,237.78 0 0 67,500 72,200 62,800
27/01/2026 67,500 -1.3 (-1.89%) 4,918,700 330,771.93 100,000 7,295 68,800 73,600 64,000
26/01/2026 68,800 -5.1 (-6.9%) 7,179,700 502,749.12 0 0 73,900 79,000 68,800
23/01/2026 73,900 0.1 (0.14%) 8,651,600 640,731.68 100,000 7,380 73,800 78,900 68,700
22/01/2026 73,800 4.8 (6.96%) 9,095,300 666,687.37 0 0 69,000 73,800 64,200
21/01/2026 69,000 4.5 (6.98%) 10,749,300 724,084.95 200,000 13,200 64,500 69,000 60,000
20/01/2026 64,500 -0.6 (-0.92%) 3,021,000 195,804.74 45,564 3,005.95 65,100 69,600 60,600
19/01/2026 65,100 -0.9 (-1.36%) 3,348,700 220,249.33 200,000 13,200 66,000 70,600 61,400
16/01/2026 66,000 -1.3 (-1.93%) 4,181,100 278,673.85 0 0 67,300 72,000 62,600
15/01/2026 67,300 3.4 (5.32%) 6,973,100 457,165.6 464,500 30,491.95 63,900 68,300 59,500
14/01/2026 63,900 0.8 (1.27%) 4,895,300 313,355.73 0 0 63,100 67,500 58,700
13/01/2026 63,100 -0.6 (-0.94%) 4,373,300 277,017.75 0 0 63,700 68,100 59,300
12/01/2026 63,700 1 (1.59%) 4,044,400 256,373.83 0 0 62,700 67,000 58,400
09/01/2026 62,700 -0.1 (-0.16%) 4,030,000 253,639.51 0 0 62,800 67,100 58,500
08/01/2026 62,800 -1.3 (-2.03%) 5,234,400 333,841.92 39,000 2,483.29 64,100 68,500 59,700
07/01/2026 64,100 1.1 (1.75%) 3,207,000 206,449.65 0 0 63,000 67,400 58,600
06/01/2026 63,000 -2.5 (-3.82%) 5,474,100 348,670.98 0 0 65,500 70,000 61,000
05/01/2026 65,500 -3 (-4.38%) 6,484,800 430,217.92 0 0 68,500 73,200 63,800
31/12/2025 68,500 3.3 (5.06%) 11,101,300 756,057.46 140,400 8,704.8 65,200 69,700 60,700
30/12/2025 65,200 4.2 (6.89%) 7,221,500 458,960.14 0 0 61,000 65,200 56,800
29/12/2025 61,000 0.1 (0.16%) 6,330,400 383,532.85 193,300 12,343.23 60,900 65,100 56,700
26/12/2025 60,900 -3.7 (-5.73%) 10,094,000 619,851.05 25,000 1,505 64,600 69,100 60,100
25/12/2025 64,600 -0.4 (-0.62%) 5,421,600 353,338.11 280,400 16,964.2 65,000 69,500 60,500
24/12/2025 65,000 -3.6 (-5.25%) 9,727,200 644,585.36 25,000 1,595 68,600 73,400 63,800
23/12/2025 71,600 -3 (-4.02%) 13,369,900 982,019.72 0 0 74,600 79,800 69,400
22/12/2025 74,600 4.4 (6.27%) 6,028,300 437,614.47 0 0 70,200 75,100 65,300
19/12/2025 70,200 -4.7 (-6.28%) 36,714,200 2,624,927.14 43,900 3,059.83 74,900 80,100 69,700
18/12/2025 74,900 -5.6 (-6.96%) 1,021,600 76,517.84 0 0 80,500 86,100 74,900
17/12/2025 80,500 -6 (-6.94%) 3,913,900 315,068.95 0 0 86,500 92,500 80,500
16/12/2025 86,500 -6.5 (-6.99%) 18,556,100 1,617,375.29 0 0 93,000 99,500 86,500

Historical Data-ko - BSC

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