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
05/05/2026 55,500 0.4 (0.73%) 8,039 449.76 0 0 55,100 63,300 46,900
04/05/2026 56,500 1.5 (2.73%) 9,018 496.62 0 0 55,000 63,200 46,800
29/04/2026 54,100 0.3 (0.56%) 9,945 547.01 0 0 53,800 61,800 45,800
28/04/2026 52,800 -1.2 (-2.22%) 2,811 151.11 0 0 54,000 62,100 45,900
24/04/2026 53,500 -0.1 (-0.19%) 5,861 316.4 0 0 53,600 61,600 45,600
23/04/2026 54,000 0.3 (0.56%) 12,837 688.59 0 0 53,700 61,700 45,700
22/04/2026 53,900 -0.1 (-0.19%) 5,332 286.33 0 0 54,000 62,100 45,900
21/04/2026 53,500 -0.7 (-1.29%) 9,016 487.24 0 0 54,200 62,300 46,100
20/04/2026 53,900 -0.2 (-0.37%) 4,152 225.04 0 0 54,100 62,200 46,000
17/04/2026 54,300 1.7 (3.23%) 8,668 469.13 0 0 52,600 60,400 44,800
16/04/2026 53,600 1.5 (2.88%) 22,966 1,209.01 0 0 52,100 59,900 44,300
15/04/2026 51,600 -0.7 (-1.34%) 4,131 215.06 0 0 52,300 60,100 44,500
14/04/2026 52,400 0.6 (1.16%) 10,912 570.13 0 0 51,800 59,500 44,100
13/04/2026 51,900 -1.5 (-2.81%) 11,161 578. 0 0 53,400 61,400 45,400
10/04/2026 52,500 0.1 (0.19%) 15,024 801.89 0 0 52,400 60,200 44,600
09/04/2026 52,500 0.4 (0.77%) 4,353 227.96 0 0 52,100 59,900 44,300
08/04/2026 52,000 3.5 (7.22%) 39,026 2,032.04 0 0 48,500 55,700 41,300
07/04/2026 49,400 0.7 (1.44%) 11,863 575.38 0 0 48,700 56,000 41,400
06/04/2026 48,400 -1.4 (-2.81%) 2,519 122.59 0 0 49,800 57,200 42,400
03/04/2026 50,000 -0.6 (-1.19%) 4,706 234.56 0 0 50,600 58,100 43,100
02/04/2026 51,400 -0.6 (-1.15%) 7,537 381.34 0 0 52,000 59,800 44,200
01/04/2026 51,900 0.7 (1.37%) 12,443 647.32 0 0 51,200 58,800 43,600
31/03/2026 51,900 1.2 (2.37%) 11,344 581.02 0 0 50,700 58,300 43,100
30/03/2026 52,200 1.6 (3.16%) 7,015 355.8 0 0 50,600 58,100 43,100
27/03/2026 51,000 1.8 (3.66%) 15,631 790.32 0 0 49,200 56,500 41,900
26/03/2026 49,500 -0.1 (-0.2%) 10,709 526.93 0 0 49,600 57,000 42,200
25/03/2026 49,700 0.7 (1.43%) 2,732 135.57 0 0 49,000 56,300 41,700
24/03/2026 49,000 1.1 (2.3%) 24,983 1,225.1 0 0 47,900 55,000 40,800
23/03/2026 46,600 -3.1 (-6.24%) 9,681 463.98 0 0 49,700 57,100 42,300
20/03/2026 49,500 -0.4 (-0.8%) 11,748 584.36 0 0 49,900 57,300 42,500
19/03/2026 50,000 -0.1 (-0.2%) 13,427 670.37 0 0 50,100 57,600 42,600
18/03/2026 50,200 0.2 (0.4%) 9,620 481.63 0 0 50,000 57,500 42,500
17/03/2026 49,600 -1.2 (-2.36%) 16,413 820.53 0 0 50,800 58,400 43,200
16/03/2026 50,300 0.2 (0.4%) 14,189 720.81 0 0 50,100 57,600 42,600
13/03/2026 50,000 -0.3 (-0.6%) 21,698 1,086.57 0 0 50,300 57,800 42,800
12/03/2026 49,100 -3 (-5.76%) 24,591 1,236.49 0 0 52,100 59,900 44,300
11/03/2026 53,600 2.5 (4.89%) 10,313 536.93 0 0 51,100 58,700 43,500
10/03/2026 51,800 -1.2 (-2.26%) 86,196 4,404.43 0 0 53,000 60,900 45,100
09/03/2026 52,700 -9.3 (-15%) 25,365 1,345.3 0 0 62,000 71,300 52,700
06/03/2026 62,900 -1.7 (-2.63%) 27,600 1,711.09 0 0 64,600 74,200 55,000
05/03/2026 63,100 -5.9 (-8.55%) 37,847 2,443.91 0 0 69,000 79,300 58,700
04/03/2026 69,300 -3.6 (-4.94%) 52,584 3,626.11 0 0 72,900 83,800 62,000
03/03/2026 73,300 0.8 (1.1%) 92,557 6,747.52 0 0 72,500 83,300 61,700
02/03/2026 73,400 6.3 (9.39%) 144,341 10,461.58 0 0 67,100 77,100 57,100
27/02/2026 67,500 1.3 (1.96%) 40,103 2,689.95 0 0 66,200 76,100 56,300
26/02/2026 67,000 -0.7 (-1.03%) 19,257 1,274.72 0 0 67,700 77,800 57,600
25/02/2026 67,800 0.2 (0.3%) 38,390 2,598.01 0 0 67,600 77,700 57,500
24/02/2026 68,400 1.9 (2.86%) 51,608 3,487.63 0 0 66,500 76,400 56,600
23/02/2026 67,600 4.5 (7.13%) 30,797 2,047.96 0 0 63,100 72,500 53,700
13/02/2026 64,300 0.2 (0.31%) 3,736 235.66 0 0 64,100 73,700 54,500
12/02/2026 64,600 0.8 (1.25%) 4,580 293.81 0 0 63,800 73,300 54,300
11/02/2026 64,000 0.3 (0.47%) 6,213 396.38 0 0 63,700 73,200 54,200
10/02/2026 62,800 -1.7 (-2.64%) 12,388 789.52 0 0 64,500 74,100 54,900
09/02/2026 64,700 1.3 (2.05%) 8,622 556.21 0 0 63,400 72,900 53,900
06/02/2026 63,500 -1.9 (-2.91%) 44,900 2,846.21 0 0 65,400 75,200 55,600
05/02/2026 63,900 -4.7 (-6.85%) 39,240 2,567.9 0 0 68,600 78,800 58,400
04/02/2026 69,000 0.7 (1.02%) 20,897 1,434.09 0 0 68,300 78,500 58,100
03/02/2026 69,500 4.6 (7.09%) 92,300 6,299.62 0 0 64,900 74,600 55,200
02/02/2026 65,000 2.4 (3.83%) 31,245 2,027.91 0 0 62,600 71,900 53,300
30/01/2026 63,700 -0.1 (-0.16%) 53,452 3,343.9 0 0 63,800 73,300 54,300
29/01/2026 65,000 0.3 (0.46%) 16,181 1,032.88 0 0 64,700 74,400 55,000
28/01/2026 64,700 1 (1.57%) 22,718 1,469.52 0 0 63,700 73,200 54,200
27/01/2026 63,000 -1.3 (-2.02%) 32,248 2,052.76 0 0 64,300 73,900 54,700
26/01/2026 63,400 -1.4 (-2.16%) 41,364 2,659.47 0 0 64,800 74,500 55,100
23/01/2026 63,800 -3.3 (-4.92%) 45,849 2,970.23 0 0 67,100 77,100 57,100
22/01/2026 66,100 -2.3 (-3.36%) 40,188 2,696.9 0 0 68,400 78,600 58,200
21/01/2026 68,900 -2 (-2.82%) 44,196 3,021.91 0 0 70,900 81,500 60,300
20/01/2026 72,500 3 (4.32%) 73,209 5,193.97 0 0 69,500 79,900 59,100
19/01/2026 67,000 -11.1 (-14.21%) 87,029 6,052.93 0 0 78,100 89,800 66,400
16/01/2026 73,400 0.1 (0.14%) 136,533 10,660.46 0 0 73,300 84,200 62,400
15/01/2026 73,300 9.5 (14.89%) 178,243 13,065.13 0 0 63,800 73,300 54,300
14/01/2026 64,200 8.3 (14.85%) 92,471 5,903.6 0 0 55,900 64,200 47,600
13/01/2026 55,500 -1.5 (-2.63%) 22,717 1,268.93 0 0 57,000 65,500 48,500
12/01/2026 57,500 2.4 (4.36%) 43,292 2,468.97 0 0 55,100 63,300 46,900
09/01/2026 54,900 2.7 (5.17%) 78,647 4,334.9 0 0 52,200 60,000 44,400
08/01/2026 52,400 3.7 (7.6%) 44,851 2,340.77 0 0 48,700 56,000 41,400
07/01/2026 51,400 5.7 (12.47%) 15,043 732.76 0 0 45,700 52,500 38,900
06/01/2026 45,800 0 (0%) 5,634 257.65 0 0 45,800 52,600 39,000
05/01/2026 45,700 -0.1 (-0.22%) 305 13.97 0 0 45,800 52,600 39,000
31/12/2025 46,200 -0.6 (-1.28%) 706 32.37 0 0 46,800 53,800 39,800
30/12/2025 45,800 -0.9 (-1.93%) 612 28.64 0 0 46,700 53,700 39,700
29/12/2025 46,500 0.3 (0.65%) 1,149 53.63 0 0 46,200 53,100 39,300
26/12/2025 46,000 -0.4 (-0.86%) 743 34.26 0 0 46,400 53,300 39,500
25/12/2025 46,000 0.1 (0.22%) 2,404 111.63 0 0 45,900 52,700 39,100
24/12/2025 46,300 0.3 (0.65%) 1,517 69.68 0 0 46,000 52,900 39,100
23/12/2025 46,200 1.7 (3.82%) 7,701 353.87 0 0 44,500 51,100 37,900
22/12/2025 44,000 2.5 (6.02%) 2,222 98.88 0 0 41,500 47,700 35,300
19/12/2025 44,100 0.7 (1.61%) 2,000 82.95 0 0 43,400 49,900 36,900
18/12/2025 43,400 0 (0%) 202 8.77 0 0 43,400 49,900 36,900
17/12/2025 43,500 0.3 (0.69%) 200 8.68 0 0 43,200 49,600 36,800
16/12/2025 43,200 0 (0%) 403 17.41 0 0 43,200 49,600 36,800
15/12/2025 43,100 -1 (-2.27%) 1,735 74.94 0 0 44,100 50,700 37,500
12/12/2025 44,000 -1 (-2.22%) 6,935 306.18 0 0 45,000 51,700 38,300
11/12/2025 45,000 -0.4 (-0.88%) 2,100 94.6 0 0 45,400 52,200 38,600
10/12/2025 45,100 0 (0%) 4,500 204.51 0 0 45,100 51,800 38,400
09/12/2025 46,000 0 (0%) 8,308 375.04 0 0 46,000 52,900 39,100
08/12/2025 47,500 1.3 (2.81%) 1,822 83.75 0 0 46,200 53,100 39,300
05/12/2025 46,200 0 (0%) 301 13.91 0 0 46,200 53,100 39,300
04/12/2025 46,700 -0.1 (-0.21%) 3,000 138.65 0 0 46,800 53,800 39,800
03/12/2025 46,900 0.2 (0.43%) 1,335 62.49 0 0 46,700 53,700 39,700
02/12/2025 46,900 2.1 (4.69%) 3,039 142.03 0 0 44,800 51,500 38,100
01/12/2025 45,000 0.3 (0.67%) 3,912 175.4 0 0 44,700 51,400 38,000
28/11/2025 45,900 -0.3 (-0.65%) 7,101 317.47 0 0 46,200 53,100 39,300
27/11/2025 45,900 -0.8 (-1.71%) 1,605 74.18 0 0 46,700 53,700 39,700
26/11/2025 46,700 -0.3 (-0.64%) 2,725 127.38 0 0 47,000 54,000 40,000
25/11/2025 45,800 -1.7 (-3.58%) 3,085 144.9 0 0 47,500 54,600 40,400
24/11/2025 47,500 0 (0%) 19 0.9 0 0 47,500 54,600 40,400
21/11/2025 47,500 -0.2 (-0.42%) 1,640 77.91 0 0 47,700 54,800 40,600
20/11/2025 47,000 -0.8 (-1.67%) 800 38.14 0 0 47,800 54,900 40,700
19/11/2025 47,500 0.2 (0.42%) 2,623 125.44 0 0 47,300 54,300 40,300
18/11/2025 46,600 -1.3 (-2.71%) 3,309 156.45 0 0 47,900 55,000 40,800
17/11/2025 48,400 0.2 (0.41%) 2,614 125.21 0 0 48,200 55,400 41,000
14/11/2025 48,200 -0.1 (-0.21%) 2,092 100.78 0 0 48,300 55,500 41,100
13/11/2025 48,300 -1.5 (-3.01%) 1,201 58.08 0 0 49,800 57,200 42,400
12/11/2025 49,500 1.1 (2.27%) 339 16.84 0 0 48,400 55,600 41,200
11/11/2025 48,400 -0.9 (-1.83%) 120 5.83 0 0 49,300 56,600 42,000
10/11/2025 48,200 -0.6 (-1.23%) 7,715 380.51 0 0 48,800 56,100 41,500
07/11/2025 49,000 0.2 (0.41%) 5,560 271.31 0 0 48,800 56,100 41,500
06/11/2025 49,000 1 (2.08%) 3,936 192.08 0 0 48,000 55,200 40,800
05/11/2025 48,400 2 (4.31%) 2,547 122.46 0 0 46,400 53,300 39,500

Historical Data-ko - BSC

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