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
30/06/2026 21,600 -0.05 (-0.23%) 2,297,600 49,747.78 0 0 21,650 23,150 20,150
29/06/2026 21,650 0.05 (0.23%) 2,453,700 53,208.07 350,000 8,050 21,600 23,100 20,100
26/06/2026 21,600 -0.15 (-0.69%) 2,394,400 51,938.94 0 0 21,750 23,250 20,250
25/06/2026 21,750 -0.2 (-0.91%) 2,028,300 44,175.59 0 0 21,950 23,450 20,450
24/06/2026 21,950 0 (0%) 3,028,400 66,230.91 3,970,000 87,400.06 21,950 23,450 20,450
23/06/2026 21,950 -0.55 (-2.44%) 6,659,200 147,429.6 0 0 22,500 24,050 20,950
22/06/2026 22,500 -0.5 (-2.17%) 3,630,400 82,239.52 70,000 1,606.5 23,000 24,600 21,400
19/06/2026 23,000 0 (0%) 2,652,100 60,977.54 0 0 23,000 24,600 21,400
18/06/2026 23,000 -0.3 (-1.29%) 4,388,900 101,728.64 1,600,000 37,280 23,300 24,900 21,700
17/06/2026 23,300 -0.4 (-1.69%) 4,571,000 107,298.13 950,000 22,135 23,700 25,350 22,050
16/06/2026 23,700 0.45 (1.94%) 6,685,700 158,196.27 0 0 23,250 24,850 21,650
15/06/2026 23,250 0.15 (0.65%) 3,243,100 75,203.35 0 0 23,100 24,700 21,500
12/06/2026 23,100 -0.25 (-1.07%) 4,844,700 112,411.45 70,000 1,596.63 23,350 24,950 21,750
11/06/2026 23,350 -0.3 (-1.27%) 2,706,200 63,574.42 0 0 23,650 25,300 22,000
10/06/2026 23,650 -0.05 (-0.21%) 5,883,700 140,525.96 70,000 1,603 23,700 25,350 22,050
09/06/2026 23,700 0.5 (2.16%) 5,174,400 121,246.07 0 0 23,200 24,800 21,600
08/06/2026 23,200 0.3 (1.31%) 5,675,700 131,254.14 568,200 13,011.78 22,900 24,500 21,300
05/06/2026 22,900 0.1 (0.44%) 2,455,500 56,516.32 20,000 440 22,800 24,350 21,250
04/06/2026 22,800 -0.1 (-0.44%) 1,308,300 29,708.57 70,000 1,603 22,900 24,500 21,300
03/06/2026 22,900 -0.05 (-0.22%) 1,882,500 42,935.06 0 0 22,950 24,550 21,350
02/06/2026 22,950 0.3 (1.32%) 4,406,100 100,806.49 0 0 22,650 24,200 21,100
01/06/2026 22,650 0.1 (0.44%) 2,087,200 47,407.51 0 0 22,550 24,100 21,000
29/05/2026 22,550 -0.45 (-1.96%) 2,108,300 47,895.02 0 0 23,000 24,600 21,400
28/05/2026 23,000 0 (0%) 2,841,500 65,377.05 0 0 23,000 24,600 21,400
27/05/2026 23,000 -0.3 (-1.29%) 3,680,400 85,179.08 0 0 23,300 24,900 21,700
26/05/2026 23,300 0.4 (1.75%) 3,033,000 70,225.57 0 0 22,900 24,500 21,300
25/05/2026 22,900 0.7 (3.15%) 7,581,400 175,337.41 0 0 22,200 23,750 20,650
22/05/2026 22,200 -0.15 (-0.67%) 4,640,100 102,637.36 0 0 22,350 23,900 20,800
21/05/2026 22,350 0 (0%) 2,873,000 64,013.45 0 0 22,350 23,900 20,800
20/05/2026 22,350 -0.85 (-3.66%) 9,723,100 216,235.62 150,000 3,330 23,200 24,800 21,600
19/05/2026 23,200 0 (0%) 4,472,300 103,992.65 0 0 23,200 24,800 21,600
18/05/2026 23,200 -0.2 (-0.85%) 3,295,500 76,359.7 0 0 23,400 25,000 21,800
15/05/2026 23,400 -0.35 (-1.47%) 3,628,300 85,354.79 0 0 23,750 25,400 22,100
14/05/2026 23,750 0.45 (1.93%) 3,274,400 77,958.48 371,900 8,854.2 23,300 24,900 21,700
13/05/2026 23,300 -0.3 (-1.27%) 6,303,000 146,508.58 0 0 23,600 25,250 21,950
12/05/2026 23,600 -0.15 (-0.63%) 6,169,400 146,841.94 0 0 23,750 25,400 22,100
11/05/2026 23,750 -0.5 (-2.06%) 7,848,700 187,431 0 0 24,250 25,900 22,600
08/05/2026 24,250 0.05 (0.21%) 5,359,000 129,868.71 400,000 9,690.4 24,200 25,850 22,550
07/05/2026 24,200 0 (0%) 8,724,100 213,183.12 1,200,000 29,126.4 24,200 25,850 22,550
06/05/2026 24,200 -0.2 (-0.82%) 8,366,600 202,388.62 0 0 24,400 26,100 22,700
05/05/2026 24,400 -0.6 (-2.4%) 4,864,500 119,080.61 300,000 7,338.6 25,000 26,750 23,250
04/05/2026 25,000 -0.4 (-1.57%) 5,864,100 147,687.39 51,000 1,275 25,400 27,150 23,650
29/04/2026 25,400 0 (0%) 7,454,800 189,214.06 650,000 16,542.5 25,400 27,150 23,650
28/04/2026 25,400 -0.2 (-0.78%) 1,685,600 42,985.75 0 0 25,600 27,350 23,850
24/04/2026 25,600 0 (0%) 2,273,900 58,017.6 0 0 25,600 27,350 23,850
23/04/2026 25,600 -0.1 (-0.39%) 3,208,400 81,870.22 0 0 25,700 27,450 23,950
22/04/2026 25,700 0 (0%) 3,029,200 77,551.8 0 0 25,700 27,450 23,950
21/04/2026 25,700 -0.3 (-1.15%) 3,489,600 90,132.18 0 0 26,000 27,800 24,200
20/04/2026 26,000 -0.05 (-0.19%) 2,271,300 59,139.42 0 0 26,050 27,850 24,250
17/04/2026 26,050 -0.25 (-0.95%) 2,955,900 77,468.96 0 0 26,300 28,100 24,500
16/04/2026 26,300 -0.25 (-0.94%) 3,476,600 91,510.02 400,000 9,920 26,550 28,400 24,700
15/04/2026 26,550 0.35 (1.34%) 7,877,300 210,102.57 0 0 26,200 28,000 24,400
14/04/2026 26,200 0 (0%) 3,193,000 83,925.94 1,020,000 26,752 26,200 28,000 24,400
13/04/2026 26,200 0 (0%) 3,887,500 102,066.26 0 0 26,200 28,000 24,400
10/04/2026 26,200 0 (0%) 5,239,200 138,355.1 0 0 26,200 28,000 24,400
09/04/2026 26,200 0.05 (0.19%) 6,210,500 164,448.4 0 0 26,150 27,950 24,350
08/04/2026 26,150 1.15 (4.6%) 4,399,100 114,413.84 0 0 25,000 26,750 23,250
07/04/2026 25,000 0 (0%) 3,107,500 76,773.81 100,000 2,675 25,000 26,750 23,250
06/04/2026 25,000 -0.3 (-1.19%) 3,122,700 78,233.15 0 0 25,300 27,050 23,550
03/04/2026 25,300 -0.85 (-3.25%) 4,464,600 114,728.71 2,488,000 64,160.74 26,150 27,950 24,350
02/04/2026 26,150 -0.35 (-1.32%) 3,032,100 79,430.31 229,000 5,999.57 26,500 28,350 24,650
01/04/2026 26,500 0.5 (1.92%) 4,925,000 130,573.86 4,397,600 114,344.42 26,000 27,800 24,200
31/03/2026 26,000 -0.05 (-0.19%) 4,193,600 109,163.36 0 0 26,050 27,850 24,250
30/03/2026 26,050 -0.35 (-1.33%) 4,370,900 113,352.23 20,000 530 26,400 28,200 24,600
27/03/2026 26,400 0.95 (3.73%) 4,704,200 122,882.27 0 0 25,450 27,200 23,700
26/03/2026 25,450 -0.4 (-1.55%) 2,692,100 69,144.24 0 0 25,850 27,650 24,050
25/03/2026 25,850 0.85 (3.4%) 5,073,300 130,723.39 189,900 4,893.15 25,000 26,750 23,250
24/03/2026 25,000 1 (4.17%) 5,635,600 139,495.36 0 0 24,000 25,650 22,350
23/03/2026 24,000 -1.5 (-5.88%) 4,659,400 114,186.79 0 0 25,500 27,250 23,750
20/03/2026 25,500 -0.75 (-2.86%) 3,900,700 100,971.44 0 0 26,250 28,050 24,450
19/03/2026 26,250 0.05 (0.19%) 3,792,700 99,754.32 0 0 26,200 28,000 24,400
18/03/2026 26,200 0 (0%) 2,166,500 56,474.03 7,500,000 195,000 26,200 28,000 24,400
17/03/2026 26,200 0 (0%) 2,792,700 73,244.52 0 0 26,200 28,000 24,400
16/03/2026 26,200 0.2 (0.77%) 3,573,400 93,817.41 0 0 26,000 27,800 24,200
13/03/2026 26,000 0.4 (1.56%) 5,708,700 149,203.88 3,000,000 77,904 25,600 27,350 23,850
12/03/2026 25,600 -0.15 (-0.58%) 2,316,000 58,981.38 0 0 25,750 27,550 23,950
11/03/2026 25,750 0.7 (2.79%) 6,061,900 156,958.68 0 0 25,050 26,800 23,300
10/03/2026 25,050 1.1 (4.59%) 7,378,700 181,709.69 500,000 12,500 23,950 25,600 22,300
09/03/2026 23,950 -1.75 (-6.81%) 3,789,600 90,781.95 370,000 8,872.5 25,700 27,450 23,950
06/03/2026 25,700 -1.05 (-3.93%) 4,142,300 107,673.63 0 0 26,750 28,600 24,900
05/03/2026 26,750 0.5 (1.9%) 9,013,400 243,384.96 0 0 26,250 28,050 24,450
04/03/2026 26,250 -1.05 (-3.85%) 6,483,800 169,289.26 400,000 10,412 27,300 29,200 25,400
03/03/2026 27,300 0.15 (0.55%) 4,705,900 128,180.52 0 0 27,150 29,050 25,250
02/03/2026 27,150 -0.1 (-0.37%) 8,036,700 216,544.81 0 0 27,250 29,150 25,350
27/02/2026 27,250 -0.75 (-2.68%) 4,380,200 120,360.13 1,200,000 33,408 28,000 29,950 26,050
26/02/2026 28,000 0.05 (0.18%) 2,916,900 81,531.98 0 0 27,950 29,900 26,000
25/02/2026 27,950 -0.3 (-1.06%) 4,614,100 128,553.71 250,000 6,957.7 28,250 30,200 26,300
24/02/2026 28,250 0.25 (0.89%) 3,703,000 104,153.02 0 0 28,000 29,950 26,050
23/02/2026 28,000 -0.3 (-1.06%) 3,189,000 88,889.35 0 0 28,300 30,250 26,350
13/02/2026 28,300 -0.2 (-0.7%) 3,358,900 94,702.54 8,060,000 222,315 28,500 30,450 26,550
12/02/2026 28,500 -0.05 (-0.18%) 3,821,800 108,622.34 60,000 1,596 28,550 30,500 26,600
11/02/2026 28,550 0.95 (3.44%) 9,648,800 273,094.14 500,000 14,151.5 27,600 29,500 25,700
10/02/2026 27,600 1.05 (3.95%) 8,868,300 241,727.42 500,000 13,650.5 26,550 28,400 24,700
09/02/2026 26,550 1.15 (4.53%) 6,905,800 182,013.15 0 0 25,400 27,150 23,650
06/02/2026 25,400 -1.2 (-4.51%) 7,494,700 193,355.79 0 0 26,600 28,450 24,750
05/02/2026 26,600 -0.25 (-0.93%) 3,311,800 88,948.55 0 0 26,850 28,700 25,000
04/02/2026 26,850 0 (0%) 5,915,200 158,082.9 0 0 26,850 28,700 25,000
03/02/2026 26,850 -0.35 (-1.29%) 6,314,100 169,771.4 0 0 27,200 29,100 25,300
02/02/2026 27,200 -0.3 (-1.09%) 5,167,100 139,439.59 0 0 27,500 29,400 25,600
30/01/2026 27,500 0.6 (2.23%) 11,299,600 310,168.4 7,200,000 195,840 26,900 28,750 25,050
29/01/2026 26,900 0 (0%) 3,483,500 93,930.74 0 0 26,900 28,750 25,050
28/01/2026 26,900 0.2 (0.75%) 8,258,500 219,488.7 2,360,000 62,920 26,700 28,550 24,850
27/01/2026 26,700 -0.95 (-3.44%) 7,971,400 214,247.44 270,000 7,234.38 27,650 29,550 25,750
26/01/2026 27,650 -1.25 (-4.33%) 5,461,600 153,768.43 0 0 28,900 30,900 26,900
23/01/2026 28,900 -0.4 (-1.37%) 2,905,900 84,133.22 0 0 29,300 31,350 27,250
22/01/2026 29,300 0.6 (2.09%) 10,156,500 297,135.61 0 0 28,700 30,700 26,700
21/01/2026 28,700 -0.6 (-2.05%) 6,517,100 188,355.53 0 0 29,300 31,350 27,250
20/01/2026 29,300 0 (0%) 5,270,000 153,553.16 1,001,070 29,768.82 29,300 31,350 27,250
19/01/2026 29,300 -0.45 (-1.51%) 5,483,700 161,980.52 0 0 29,750 31,800 27,700
16/01/2026 29,750 -0.35 (-1.16%) 6,436,700 194,194.68 0 0 30,100 32,200 28,000
15/01/2026 30,100 1.05 (3.61%) 9,028,300 268,519.06 0 0 29,050 31,050 27,050
14/01/2026 29,050 -0.95 (-3.17%) 8,278,700 242,778.87 0 0 30,000 32,100 27,900
13/01/2026 30,000 0.8 (2.74%) 5,735,900 172,446.19 0 0 29,200 31,200 27,200
12/01/2026 29,200 0.6 (2.1%) 6,489,400 189,453.67 0 0 28,600 30,600 26,600
09/01/2026 28,600 -1.9 (-6.23%) 14,633,500 425,915.38 700,000 22,820 30,500 32,600 28,400
08/01/2026 30,500 -0.85 (-2.71%) 8,390,100 258,137.22 80,000 2,460.24 31,350 33,500 29,200
07/01/2026 31,350 -0.5 (-1.57%) 5,218,500 163,258.92 0 0 31,850 34,050 29,650
06/01/2026 31,850 -0.05 (-0.16%) 4,376,900 138,935.78 250,000 7,944 31,900 34,100 29,700
05/01/2026 31,900 0.4 (1.27%) 6,288,800 198,674.63 0 0 31,500 33,700 29,300
31/12/2025 31,500 0 (0%) 2,300,200 72,134.28 0 0 31,500 33,700 29,300
30/12/2025 31,500 -0.2 (-0.63%) 2,361,200 74,361.92 700,000 20,685 31,700 33,900 29,500

Historical Data-ko - BSC

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