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
25/05/2026 36,400 0.1 (0.28%) 46,501 1,697.19 0 0 36,300 39,900 32,700
22/05/2026 36,300 -0.2 (-0.55%) 2,500 91.45 0 0 36,500 40,100 32,900
21/05/2026 36,500 0 (0%) 2,701 99.45 0 0 36,500 40,100 32,900
20/05/2026 36,500 -0.3 (-0.82%) 4,626 168.95 0 0 36,800 40,400 33,200
19/05/2026 36,800 0 (0%) 100 3.68 0 0 36,800 40,400 33,200
18/05/2026 36,800 -0.2 (-0.54%) 20,610 761.58 0 0 37,000 40,700 33,300
15/05/2026 37,000 -0.2 (-0.54%) 1,327 49.25 0 0 37,200 40,900 33,500
14/05/2026 37,200 -0.8 (-2.11%) 103 3.83 0 0 38,000 41,800 34,200
13/05/2026 38,000 -0.6 (-1.55%) 700 26.85 0 0 38,600 42,400 34,800
12/05/2026 38,600 0.9 (2.39%) 405 15.51 0 0 37,700 41,400 34,000
11/05/2026 39,700 -1.9 (-4.57%) 50,455 2,015.74 0 0 41,600 45,700 37,500
08/05/2026 41,600 2.6 (6.67%) 103 4.28 0 0 39,000 42,900 35,100
07/05/2026 39,000 0.1 (0.26%) 410 16.16 0 0 38,900 42,700 35,100
06/05/2026 38,900 -0.5 (-1.27%) 151 5.88 0 0 39,400 43,300 35,500
05/05/2026 39,400 0.7 (1.81%) 1,201 47.32 0 0 38,700 42,500 34,900
04/05/2026 38,700 0.3 (0.78%) 28,898 1,126.46 0 0 38,400 42,200 34,600
29/04/2026 38,400 -0.2 (-0.52%) 251 9.82 0 0 38,600 42,400 34,800
28/04/2026 38,600 0.3 (0.78%) 205 8.14 0 0 38,300 42,100 34,500
24/04/2026 38,300 -0.4 (-1.03%) 100 3.83 0 0 38,700 42,500 34,900
23/04/2026 38,700 0.4 (1.04%) 3,500 135.33 0 0 38,300 42,100 34,500
22/04/2026 38,300 -0.8 (-2.05%) 345 13.29 0 0 39,100 43,000 35,200
21/04/2026 39,100 -0.1 (-0.26%) 1,209 47.45 0 0 39,200 43,100 35,300
20/04/2026 39,200 -0.1 (-0.25%) 6,461 264.09 0 0 39,300 43,200 35,400
17/04/2026 39,300 -0.2 (-0.51%) 3,600 141.8 0 0 39,500 43,400 35,600
16/04/2026 39,500 0 (0%) 5,720 224.88 0 0 39,500 43,400 35,600
15/04/2026 39,500 0.3 (0.77%) 7,400 292.38 0 0 39,200 43,100 35,300
14/04/2026 39,200 -0.7 (-1.75%) 2,400 94.41 0 0 39,900 43,800 36,000
13/04/2026 39,900 -1.2 (-2.92%) 1,401 55.11 0 0 41,100 45,200 37,000
10/04/2026 41,100 1.7 (4.31%) 1,305 52.06 0 0 39,400 43,300 35,500
09/04/2026 39,400 0.1 (0.25%) 3,209 126.5 0 0 39,300 43,200 35,400
08/04/2026 39,300 0 (0%) 7,500 294.75 0 0 39,300 43,200 35,400
07/04/2026 39,300 0 (0%) 17 0.66 0 0 39,300 43,200 35,400
06/04/2026 39,300 0.4 (1.03%) 3,700 146.44 0 0 38,900 42,700 35,100
03/04/2026 38,900 -0.6 (-1.52%) 5,300 209.29 0 0 39,500 43,400 35,600
02/04/2026 39,500 -0.2 (-0.5%) 5,200 205.44 0 0 39,700 43,600 35,800
01/04/2026 39,700 0.7 (1.79%) 923 36.27 0 0 39,000 42,900 35,100
31/03/2026 39,000 -0.5 (-1.27%) 209 8.34 0 0 39,500 43,400 35,600
30/03/2026 39,500 -1.6 (-3.89%) 10,400 395.19 0 0 41,100 45,200 37,000
27/03/2026 41,100 0.5 (1.23%) 344 14.14 0 0 40,600 44,600 36,600
26/03/2026 40,600 0 (0%) 2,100 84.31 0 0 40,600 44,600 36,600
25/03/2026 40,600 0.8 (2.01%) 850 34.54 0 0 39,800 43,700 35,900
24/03/2026 39,800 0.2 (0.51%) 503 20.27 0 0 39,600 43,500 35,700
23/03/2026 39,600 0 (0%) 24,800 985.63 0 0 39,600 43,500 35,700
20/03/2026 39,600 1 (2.59%) 20,110 804.36 0 0 38,600 42,400 34,800
19/03/2026 38,600 -0.3 (-0.77%) 500 19.29 0 0 38,900 42,700 35,100
18/03/2026 38,900 0.2 (0.52%) 300 11.67 0 0 38,700 42,500 34,900
17/03/2026 38,700 -1 (-2.52%) 703 27.87 0 0 39,700 43,600 35,800
16/03/2026 39,700 -0.1 (-0.25%) 514 20.51 0 0 39,800 43,700 35,900
13/03/2026 39,800 0 (0%) 903 35.91 0 0 39,800 43,700 35,900
12/03/2026 39,800 -0.7 (-1.73%) 1,200 47.8 0 0 40,500 44,500 36,500
11/03/2026 40,500 0.8 (2.02%) 5,940 242.36 0 0 39,700 43,600 35,800
10/03/2026 39,700 0.4 (1.02%) 705 28.56 0 0 39,300 43,200 35,400
09/03/2026 39,300 -1.7 (-4.15%) 42,370 1,672.4 0 0 41,000 45,100 36,900
06/03/2026 41,000 0 (0%) 1,100 45.1 0 0 41,000 45,100 36,900
05/03/2026 41,000 0 (0%) 900 37.62 0 0 41,000 45,100 36,900
04/03/2026 41,000 -0.7 (-1.68%) 10,710 432.19 0 0 41,700 45,800 37,600
03/03/2026 41,700 0 (0%) 1,400 58.74 0 0 41,700 45,800 37,600
02/03/2026 41,700 0.1 (0.24%) 1,790 74.91 0 0 41,600 45,700 37,500
27/02/2026 41,600 -0.1 (-0.24%) 1,200 50.47 0 0 41,700 45,800 37,600
26/02/2026 41,700 -0.1 (-0.24%) 4,200 176.52 0 0 41,800 45,900 37,700
25/02/2026 41,800 0 (0%) 106 4.43 0 0 41,800 45,900 37,700
24/02/2026 41,800 0 (0%) 927 38.99 0 0 41,800 45,900 37,700
23/02/2026 41,800 0.6 (1.46%) 36,800 1,545.42 0 0 41,200 45,300 37,100
13/02/2026 41,200 0.1 (0.24%) 705 29.12 0 0 41,100 45,200 37,000
12/02/2026 41,100 -0.1 (-0.24%) 1,500 62.22 0 0 41,200 45,300 37,100
11/02/2026 41,200 0.1 (0.24%) 900 37.44 0 0 41,100 45,200 37,000
10/02/2026 41,100 -0.8 (-1.91%) 6,000 249.53 0 0 41,900 46,000 37,800
09/02/2026 41,900 0.9 (2.2%) 86,508 3,547.17 0 0 41,000 45,100 36,900
06/02/2026 41,000 -1.5 (-3.53%) 5,750 237.26 0 0 42,500 46,700 38,300
05/02/2026 42,500 0 (0%) 1,400 59.58 0 0 42,500 46,700 38,300
04/02/2026 42,500 0 (0%) 300 12.79 0 0 42,500 46,700 38,300
03/02/2026 42,500 0.6 (1.43%) 2,325 97.72 0 0 41,900 46,000 37,800
02/02/2026 41,900 0 (0%) 651 27.15 0 0 41,900 46,000 37,800
30/01/2026 41,900 -0.5 (-1.18%) 23,738 999.6 0 0 42,400 46,600 38,200
29/01/2026 42,400 0.6 (1.44%) 801 33.45 0 0 41,800 45,900 37,700
28/01/2026 41,800 0 (0%) 11,400 475.77 0 0 41,800 45,900 37,700
27/01/2026 41,800 -0.1 (-0.24%) 5,768 239.45 0 0 41,900 46,000 37,800
26/01/2026 41,900 -0.6 (-1.41%) 500 20.95 0 0 42,500 46,700 38,300
23/01/2026 42,500 0 (0%) 1,601 67.29 0 0 42,500 46,700 38,300
22/01/2026 42,500 0 (0%) 1,301 54.51 0 0 42,500 46,700 38,300
21/01/2026 42,500 0.5 (1.19%) 10,900 454.93 0 0 42,000 46,200 37,800
20/01/2026 42,000 -0.2 (-0.47%) 10,499 436.11 0 0 42,200 46,400 38,000
19/01/2026 42,200 -0.8 (-1.86%) 2,718 114.22 0 0 43,000 47,300 38,700
16/01/2026 43,000 1.7 (4.12%) 10,500 449.9 0 0 41,300 45,400 37,200
15/01/2026 41,300 0 (0%) 17,101 703.37 0 0 41,300 45,400 37,200
14/01/2026 41,300 0 (0%) 2,310 95.65 0 0 41,300 45,400 37,200
13/01/2026 41,300 0 (0%) 12,200 502.49 0 0 41,300 45,400 37,200
12/01/2026 41,300 0 (0%) 901 37.18 0 0 41,300 45,400 37,200
09/01/2026 41,300 0.3 (0.73%) 1,100 45.33 0 0 41,000 45,100 36,900
08/01/2026 41,000 -0.1 (-0.24%) 500 20.53 0 0 41,100 45,200 37,000
07/01/2026 41,100 0 (0%) 1,382 57.05 0 0 41,100 45,200 37,000
06/01/2026 41,100 -0.6 (-1.44%) 5,100 209.91 0 0 41,700 45,800 37,600
05/01/2026 41,700 -0.2 (-0.48%) 3,061 124.5 16,900 638.82 41,900 46,000 37,800
31/12/2025 41,900 0 (0%) 404 16.93 0 0 41,900 46,000 37,800
30/12/2025 41,900 0.1 (0.24%) 6,350 264.62 0 0 41,800 45,900 37,700
29/12/2025 41,800 -0.1 (-0.24%) 11,100 462.24 0 0 41,900 46,000 37,800
26/12/2025 41,900 0.3 (0.72%) 5,300 220.51 0 0 41,600 45,700 37,500
25/12/2025 41,600 -0.4 (-0.95%) 2,600 107.74 0 0 42,000 46,200 37,800
24/12/2025 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
23/12/2025 42,000 0 (0%) 20,005 840.2 0 0 42,000 46,200 37,800
22/12/2025 42,000 0.3 (0.72%) 16,300 684.52 0 0 41,700 45,800 37,600
19/12/2025 41,700 1 (2.46%) 700 28.61 0 0 40,700 44,700 36,700
18/12/2025 40,700 -0.6 (-1.45%) 900 36.73 0 0 41,300 45,400 37,200
17/12/2025 41,300 -0.6 (-1.43%) 500 20.65 0 0 41,900 46,000 37,800
16/12/2025 41,900 -0.1 (-0.24%) 15,840 664.98 0 0 42,000 46,200 37,800
15/12/2025 42,000 0.7 (1.69%) 300 12.46 0 0 41,300 45,400 37,200
12/12/2025 41,300 -0.2 (-0.48%) 700 28.97 0 0 41,500 45,600 37,400
11/12/2025 41,500 0.1 (0.24%) 3,955 164.01 0 0 41,400 45,500 37,300
10/12/2025 41,400 -0.1 (-0.24%) 427 17.78 0 0 41,500 45,600 37,400
09/12/2025 41,500 0.2 (0.48%) 200 8.3 0 0 41,300 45,400 37,200
08/12/2025 41,300 -1.4 (-3.28%) 22,801 946.78 0 0 42,700 46,900 38,500
05/12/2025 42,700 0.2 (0.47%) 449 18.97 0 0 42,500 46,700 38,300
04/12/2025 42,500 0.2 (0.47%) 1,100 46.35 0 0 42,300 46,500 38,100
03/12/2025 42,300 0.2 (0.48%) 550 23.07 0 0 42,100 46,300 37,900
02/12/2025 42,100 0.1 (0.24%) 200 8.42 0 0 42,000 46,200 37,800
01/12/2025 42,000 -0.7 (-1.64%) 9,500 399.49 0 0 42,700 46,900 38,500
28/11/2025 42,700 0.3 (0.71%) 100 4.27 0 0 42,400 46,600 38,200
27/11/2025 42,400 0.1 (0.24%) 452 19.22 0 0 42,300 46,500 38,100
26/11/2025 42,300 -0.1 (-0.24%) 2,300 97.52 0 0 42,400 46,600 38,200
25/11/2025 42,400 0.3 (0.71%) 1,200 50.43 0 0 42,100 46,300 37,900

Historical Data-ko - BSC

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