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
24/04/2026 15,050 -0.05 (-0.33%) 244,200 3,677.78 0 0 15,100 16,150 14,050
23/04/2026 15,100 -0.15 (-0.98%) 465,700 7,030.55 0 0 15,250 16,300 14,200
22/04/2026 15,250 -0.05 (-0.33%) 321,600 4,926.96 0 0 15,300 16,350 14,250
21/04/2026 15,300 0.2 (1.32%) 447,700 6,874.32 0 0 15,100 16,150 14,050
20/04/2026 15,100 0 (0%) 203,100 3,088.39 0 0 15,100 16,150 14,050
17/04/2026 15,100 -0.1 (-0.66%) 627,800 9,560.78 0 0 15,200 16,250 14,150
16/04/2026 15,200 -0.2 (-1.3%) 362,400 5,546.11 0 0 15,400 16,450 14,350
15/04/2026 15,400 -0.2 (-1.28%) 514,100 8,076.58 0 0 15,600 16,650 14,550
14/04/2026 15,600 0.55 (3.65%) 373,600 5,762.45 0 0 15,050 16,100 14,000
13/04/2026 15,050 -0.3 (-1.95%) 488,200 7,420.92 0 0 15,350 16,400 14,300
10/04/2026 15,350 -0.2 (-1.29%) 410,500 6,358.75 0 0 15,550 16,600 14,500
09/04/2026 15,550 0.45 (2.98%) 597,900 9,155.69 0 0 15,100 16,150 14,050
08/04/2026 15,100 0.5 (3.42%) 384,200 5,803.82 0 0 14,600 15,600 13,600
07/04/2026 14,600 0 (0%) 256,000 3,742.94 0 0 14,600 15,600 13,600
06/04/2026 14,600 -0.35 (-2.34%) 227,700 3,352.99 0 0 14,950 15,950 13,950
03/04/2026 14,950 -0.2 (-1.32%) 206,000 3,077.97 0 0 15,150 16,200 14,100
02/04/2026 15,150 -0.25 (-1.62%) 303,700 4,588.28 0 0 15,400 16,450 14,350
01/04/2026 15,400 0.15 (0.98%) 194,600 2,987.14 0 0 15,250 16,300 14,200
31/03/2026 15,250 0.15 (0.99%) 304,200 4,621.93 0 0 15,100 16,150 14,050
30/03/2026 15,100 0.05 (0.33%) 335,100 4,991.21 0 0 15,050 16,100 14,000
27/03/2026 15,050 0.35 (2.38%) 311,600 4,649.28 0 0 14,700 15,700 13,700
26/03/2026 14,700 -0.2 (-1.34%) 306,300 4,524.06 0 0 14,900 15,900 13,900
25/03/2026 14,900 0.45 (3.11%) 599,800 8,891.04 0 0 14,450 15,450 13,450
24/03/2026 14,450 -0.05 (-0.34%) 336,400 4,925.03 0 0 14,500 15,500 13,500
23/03/2026 14,500 -1.05 (-6.75%) 1,293,900 19,025.3 0 0 15,550 16,600 14,500
20/03/2026 15,550 -0.35 (-2.2%) 699,400 10,935.52 0 0 15,900 17,000 14,800
19/03/2026 15,900 -0.3 (-1.85%) 383,700 6,146.58 0 0 16,200 17,300 15,100
18/03/2026 16,200 0 (0%) 563,600 9,069.25 0 0 16,200 17,300 15,100
17/03/2026 16,200 -0.25 (-1.52%) 342,200 5,613.79 0 0 16,450 17,600 15,300
16/03/2026 16,450 -0.45 (-2.66%) 656,500 11,070.93 0 0 16,900 18,050 15,750
13/03/2026 16,900 0.45 (2.74%) 943,300 15,863.69 0 0 16,450 17,600 15,300
12/03/2026 16,450 -0.05 (-0.3%) 369,700 6,032.32 0 0 16,500 17,650 15,350
11/03/2026 16,500 0.9 (5.77%) 851,600 13,957.55 0 0 15,600 16,650 14,550
10/03/2026 15,600 -0.35 (-2.19%) 1,439,100 22,208.3 0 0 15,950 17,050 14,850
09/03/2026 15,950 -1.15 (-6.73%) 301,100 4,805.05 0 0 17,100 18,250 15,950
06/03/2026 17,100 -0.4 (-2.29%) 850,200 14,583.09 0 0 17,500 18,700 16,300
05/03/2026 17,500 0 (0%) 485,100 8,473.1 0 0 17,500 18,700 16,300
04/03/2026 17,500 0 (0%) 1,648,000 28,999.06 0 0 17,500 18,700 16,300
03/03/2026 17,500 -0.5 (-2.78%) 1,038,100 18,443.09 0 0 18,000 19,250 16,750
02/03/2026 18,000 0.95 (5.57%) 2,355,900 41,311.79 0 0 17,050 18,200 15,900
27/02/2026 17,050 0.55 (3.33%) 1,716,000 28,720.6 0 0 16,500 17,650 15,350
26/02/2026 16,500 -0.1 (-0.6%) 787,400 12,953.77 0 0 16,600 17,750 15,450
25/02/2026 16,600 0.1 (0.61%) 701,900 11,578.81 0 0 16,500 17,650 15,350
24/02/2026 16,500 0.4 (2.48%) 859,200 14,001.96 0 0 16,100 17,200 15,000
23/02/2026 16,100 0.7 (4.55%) 733,500 11,656.3 0 0 15,400 16,450 14,350
13/02/2026 15,400 0.1 (0.65%) 281,000 4,318.39 0 0 15,300 16,350 14,250
12/02/2026 15,300 -0.1 (-0.65%) 86,600 1,327.98 0 0 15,400 16,450 14,350
11/02/2026 15,400 0.4 (2.67%) 400,300 6,134.9 50,000 742.5 15,000 16,050 13,950
10/02/2026 15,000 -0.1 (-0.66%) 155,800 2,352.3 0 0 15,100 16,150 14,050
09/02/2026 15,100 -0.2 (-1.31%) 117,100 1,776.45 0 0 15,300 16,350 14,250
06/02/2026 15,300 -0.25 (-1.61%) 635,000 9,645.2 0 0 15,550 16,600 14,500
05/02/2026 15,550 -0.15 (-0.96%) 592,100 9,130.1 0 0 15,700 16,750 14,650
04/02/2026 15,700 0.6 (3.97%) 679,600 10,565.29 0 0 15,100 16,150 14,050
03/02/2026 15,100 0.3 (2.03%) 812,100 12,271.3 0 0 14,800 15,800 13,800
02/02/2026 14,800 -0.05 (-0.34%) 1,781,600 26,136.08 0 0 14,850 15,850 13,850
30/01/2026 14,850 0 (0%) 825,700 12,275.57 0 0 14,850 15,850 13,850
29/01/2026 14,850 0 (0%) 818,000 12,127.81 0 0 14,850 15,850 13,850
28/01/2026 14,850 -0.15 (-1%) 778,900 11,610.7 0 0 15,000 16,050 13,950
27/01/2026 15,000 -0.5 (-3.23%) 1,105,200 16,622.29 0 0 15,500 16,550 14,450
26/01/2026 15,500 -0.95 (-5.78%) 1,307,900 20,783.22 0 0 16,450 17,600 15,300
23/01/2026 16,450 0.15 (0.92%) 730,300 11,962.58 0 0 16,300 17,400 15,200
22/01/2026 16,300 0 (0%) 900,900 14,858.59 0 0 16,300 17,400 15,200
21/01/2026 16,300 -0.5 (-2.98%) 1,097,300 18,078.54 1,091,000 18,547 16,800 17,950 15,650
20/01/2026 16,800 -0.25 (-1.47%) 506,100 8,598.46 0 0 17,050 18,200 15,900
19/01/2026 17,050 0.2 (1.19%) 485,500 8,291.55 0 0 16,850 18,000 15,700
16/01/2026 16,850 0.15 (0.9%) 723,500 12,295.91 0 0 16,700 17,850 15,550
15/01/2026 16,700 0.6 (3.73%) 634,900 10,555.59 0 0 16,100 17,200 15,000
14/01/2026 16,100 -0.2 (-1.23%) 988,700 16,252.08 0 0 16,300 17,400 15,200
13/01/2026 16,300 -0.2 (-1.21%) 535,400 8,760.23 0 0 16,500 17,650 15,350
12/01/2026 16,500 0 (0%) 468,700 7,782.63 0 0 16,500 17,650 15,350
09/01/2026 16,500 0.7 (4.43%) 1,314,400 21,786.88 0 0 15,800 16,900 14,700
08/01/2026 15,800 0.1 (0.64%) 514,100 8,205.96 0 0 15,700 16,750 14,650
07/01/2026 15,700 0.1 (0.64%) 224,900 3,541.07 0 0 15,600 16,650 14,550
06/01/2026 15,600 0.1 (0.65%) 154,300 2,391.35 0 0 15,500 16,550 14,450
05/01/2026 15,500 -1 (-6.06%) 270,300 4,243.55 0 0 16,500 17,650 15,350
31/12/2025 16,500 0.9 (5.77%) 349,700 5,600.35 0 0 15,600 16,650 14,550
30/12/2025 15,600 0.3 (1.96%) 270,700 4,101.94 0 0 15,300 16,350 14,250
29/12/2025 15,300 -0.15 (-0.97%) 97,100 1,479.7 0 0 15,450 16,500 14,400
26/12/2025 15,450 -0.05 (-0.32%) 162,800 2,475.2 0 0 15,500 16,550 14,450
25/12/2025 15,500 0 (0%) 158,300 2,433.71 0 0 15,500 16,550 14,450
24/12/2025 15,500 -0.05 (-0.32%) 88,000 1,367.25 0 0 15,550 16,600 14,500
23/12/2025 15,550 -0.15 (-0.96%) 138,200 2,151.97 0 0 15,700 16,750 14,650
22/12/2025 15,700 0.3 (1.95%) 232,000 3,641.97 0 0 15,400 16,450 14,350
19/12/2025 15,400 0.1 (0.65%) 199,700 3,078 0 0 15,300 16,350 14,250
18/12/2025 15,300 -0.1 (-0.65%) 162,200 2,467.9 0 0 15,400 16,450 14,350
17/12/2025 15,400 -0.2 (-1.28%) 116,900 1,806.94 0 0 15,600 16,650 14,550
16/12/2025 15,600 0.75 (5.05%) 385,600 5,875.45 0 0 14,850 15,850 13,850
15/12/2025 14,850 0.35 (2.41%) 436,200 6,455.86 0 0 14,500 15,500 13,500
12/12/2025 14,500 -0.45 (-3.01%) 343,900 5,067.54 0 0 14,950 15,950 13,950
11/12/2025 14,950 -0.2 (-1.32%) 489,900 7,346.03 0 0 15,150 16,200 14,100
10/12/2025 15,150 -0.05 (-0.33%) 282,000 4,298.02 0 0 15,200 16,250 14,150
09/12/2025 15,200 -0.25 (-1.62%) 388,100 5,918.85 0 0 15,450 16,500 14,400
08/12/2025 15,450 0.15 (0.98%) 274,700 4,228.03 120,000 1,846.92 15,300 16,350 14,250
05/12/2025 15,300 -0.4 (-2.55%) 408,500 6,350.97 0 0 15,700 16,750 14,650
04/12/2025 15,700 0.1 (0.64%) 167,500 2,635.94 0 0 15,600 16,650 14,550
03/12/2025 15,600 -0.15 (-0.95%) 357,400 5,680.54 0 0 15,750 16,850 14,650
02/12/2025 15,750 0.15 (0.96%) 274,200 4,288.32 0 0 15,600 16,650 14,550
01/12/2025 15,600 -0.15 (-0.95%) 98,100 1,535.79 0 0 15,750 16,850 14,650
28/11/2025 15,750 0.45 (2.94%) 436,800 6,841.75 0 0 15,300 16,350 14,250
27/11/2025 15,300 0.1 (0.66%) 144,900 2,226.69 0 0 15,200 16,250 14,150
26/11/2025 15,200 0.1 (0.66%) 428,800 6,536.66 0 0 15,100 16,150 14,050
25/11/2025 15,100 -0.6 (-3.82%) 499,200 7,692.68 0 0 15,700 16,750 14,650
24/11/2025 15,700 -0.15 (-0.95%) 209,400 3,325.03 0 0 15,850 16,950 14,750
21/11/2025 15,850 -0.15 (-0.94%) 224,400 3,560.24 0 0 16,000 17,100 14,900
20/11/2025 16,000 -0.15 (-0.93%) 280,400 4,481.98 0 0 16,150 17,250 15,050
19/11/2025 16,150 -0.05 (-0.31%) 306,000 4,980.53 0 0 16,200 17,300 15,100
18/11/2025 16,200 -0.05 (-0.31%) 142,800 2,321.3 0 0 16,250 17,350 15,150
17/11/2025 16,250 0.05 (0.31%) 535,200 8,688.74 0 0 16,200 17,300 15,100
14/11/2025 16,200 -0.15 (-0.92%) 220,800 3,588.98 0 0 16,350 17,450 15,250
13/11/2025 16,350 0.2 (1.24%) 155,800 2,543.8 0 0 16,150 17,250 15,050
12/11/2025 16,150 0.3 (1.89%) 347,900 5,602.24 0 0 15,850 16,950 14,750
11/11/2025 15,850 -0.05 (-0.31%) 151,000 2,398.04 0 0 15,900 17,000 14,800
10/11/2025 15,900 0 (0%) 224,000 3,590.43 0 0 15,900 17,000 14,800
07/11/2025 15,900 -0.05 (-0.31%) 330,100 5,270.51 0 0 15,950 17,050 14,850
06/11/2025 15,950 -0.25 (-1.54%) 183,000 2,934.02 0 0 16,200 17,300 15,100
05/11/2025 16,200 -0.1 (-0.61%) 218,400 3,503.97 0 0 16,300 17,400 15,200
04/11/2025 16,300 0.2 (1.24%) 599,300 9,508.31 0 0 16,100 17,200 15,000
03/11/2025 16,100 -0.75 (-4.45%) 611,400 9,966.82 0 0 16,850 18,000 15,700
31/10/2025 16,850 0.1 (0.6%) 521,100 8,815.26 0 0 16,750 17,900 15,600
30/10/2025 16,750 -0.45 (-2.62%) 593,100 10,028.54 0 0 17,200 18,400 16,000
29/10/2025 17,200 0.1 (0.58%) 516,700 8,790.79 0 0 17,100 18,250 15,950
28/10/2025 17,100 -0.55 (-3.12%) 1,660,000 27,768.67 0 0 17,650 18,850 16,450
27/10/2025 17,650 0.25 (1.44%) 829,500 14,847.38 0 0 17,400 18,600 16,200
24/10/2025 17,400 -1.3 (-6.95%) 2,582,300 45,565.78 0 0 18,700 20,000 17,400

Historical Data-ko - BSC

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