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
29/04/2026 17,800 -0.2 (-1.11%) 19,100 337.64 0 0 18,000 19,250 16,750
28/04/2026 18,000 0.05 (0.28%) 19,700 351.38 0 0 17,950 19,200 16,700
24/04/2026 17,950 -0.15 (-0.83%) 13,800 242.45 0 0 18,100 19,350 16,850
23/04/2026 18,100 -0.05 (-0.28%) 3,100 55.85 0 0 18,150 19,400 16,900
22/04/2026 18,150 0.25 (1.4%) 11,900 213.76 0 0 17,900 19,150 16,650
21/04/2026 17,900 -0.1 (-0.56%) 4,700 84.3 0 0 18,000 19,250 16,750
20/04/2026 18,000 0 (0%) 26,100 463.55 0 0 18,000 19,250 16,750
17/04/2026 18,000 0 (0%) 12,200 218.65 0 0 18,000 19,250 16,750
16/04/2026 18,000 -0.1 (-0.55%) 28,400 511.8 0 0 18,100 19,350 16,850
15/04/2026 18,100 -0.2 (-1.09%) 17,900 323.36 0 0 18,300 19,550 17,050
14/04/2026 18,300 0.05 (0.27%) 16,500 300.98 0 0 18,250 19,500 17,000
13/04/2026 18,250 0.25 (1.39%) 22,700 415.18 0 0 18,000 19,250 16,750
10/04/2026 18,000 -0.4 (-2.17%) 18,200 327.71 0 0 18,400 19,650 17,150
09/04/2026 18,400 0 (0%) 26,200 481.19 0 0 18,400 19,650 17,150
08/04/2026 18,400 0.2 (1.1%) 33,900 621.11 0 0 18,200 19,450 16,950
07/04/2026 18,200 -0.05 (-0.27%) 17,800 322.11 0 0 18,250 19,500 17,000
06/04/2026 18,250 0.3 (1.67%) 40,800 736.96 0 0 17,950 19,200 16,700
03/04/2026 17,950 -0.4 (-2.18%) 8,500 153.08 0 0 18,350 19,600 17,100
02/04/2026 18,350 -0.05 (-0.27%) 69,200 1,260.43 0 0 18,400 19,650 17,150
01/04/2026 18,400 0 (0%) 19,700 360.12 0 0 18,400 19,650 17,150
31/03/2026 18,400 0 (0%) 66,700 1,219.27 0 0 18,400 19,650 17,150
30/03/2026 18,400 -0.1 (-0.54%) 45,700 836.93 0 0 18,500 19,750 17,250
27/03/2026 18,500 0.1 (0.54%) 29,100 535.61 0 0 18,400 19,650 17,150
26/03/2026 18,400 0.1 (0.55%) 22,800 415.28 0 0 18,300 19,550 17,050
25/03/2026 18,300 -0.2 (-1.08%) 83,600 1,540.94 0 0 18,500 19,750 17,250
24/03/2026 18,500 1.1 (6.32%) 89,400 1,627.11 0 0 17,400 18,600 16,200
23/03/2026 17,400 -0.35 (-1.97%) 153,800 2,591.8 170,000 3,128 17,750 18,950 16,550
20/03/2026 17,750 -0.1 (-0.56%) 30,800 538.77 0 0 17,850 19,050 16,650
19/03/2026 17,850 -0.05 (-0.28%) 16,500 290.8 0 0 17,900 19,150 16,650
18/03/2026 17,900 0 (0%) 38,400 683.71 0 0 17,900 19,150 16,650
17/03/2026 17,900 0 (0%) 3,800 67.15 0 0 17,900 19,150 16,650
16/03/2026 17,900 0.5 (2.87%) 34,100 609.84 0 0 17,400 18,600 16,200
13/03/2026 17,400 0 (0%) 57,900 991.57 0 0 17,400 18,600 16,200
12/03/2026 17,400 0.25 (1.46%) 52,600 908.96 0 0 17,150 18,350 15,950
11/03/2026 17,150 0.65 (3.94%) 48,700 813.85 199,000 3,412.85 16,500 17,650 15,350
10/03/2026 16,500 0.4 (2.48%) 76,100 1,247.06 0 0 16,100 17,200 15,000
09/03/2026 16,100 -1.2 (-6.94%) 73,500 1,184.98 0 0 17,300 18,500 16,100
06/03/2026 17,300 -0.05 (-0.29%) 75,200 1,286.02 0 0 17,350 18,550 16,150
05/03/2026 17,350 -0.2 (-1.14%) 87,500 1,489.23 0 0 17,550 18,750 16,350
04/03/2026 17,550 0.15 (0.86%) 200,900 3,422.12 0 0 17,400 18,600 16,200
03/03/2026 17,400 -0.1 (-0.57%) 84,100 1,438.49 0 0 17,500 18,700 16,300
02/03/2026 17,500 -0.3 (-1.69%) 41,900 719.42 0 0 17,800 19,000 16,600
27/02/2026 17,800 -0.05 (-0.28%) 58,900 1,029.98 0 0 17,850 19,050 16,650
26/02/2026 17,850 0.05 (0.28%) 23,300 413.11 0 0 17,800 19,000 16,600
25/02/2026 17,800 -0.05 (-0.28%) 29,200 514.83 0 0 17,850 19,050 16,650
24/02/2026 17,850 0.15 (0.85%) 52,400 924.51 0 0 17,700 18,900 16,500
23/02/2026 17,700 -0.3 (-1.67%) 9,100 163.13 0 0 18,000 19,250 16,750
13/02/2026 18,000 0 (0%) 29,200 524.29 0 0 18,000 19,250 16,750
12/02/2026 18,000 0.15 (0.84%) 25,400 454.24 0 0 17,850 19,050 16,650
11/02/2026 17,850 0.15 (0.85%) 28,500 506.92 196,400 3,598.26 17,700 18,900 16,500
10/02/2026 17,700 -0.05 (-0.28%) 42,800 752.44 85,800 1,587.3 17,750 18,950 16,550
09/02/2026 17,750 0.05 (0.28%) 36,800 651.03 0 0 17,700 18,900 16,500
06/02/2026 17,700 -0.25 (-1.39%) 70,900 1,240.2 0 0 17,950 19,200 16,700
05/02/2026 17,950 0.05 (0.28%) 40,500 720.4 0 0 17,900 19,150 16,650
04/02/2026 17,900 0.3 (1.7%) 65,300 1,157.3 197,500 3,643.88 17,600 18,800 16,400
03/02/2026 17,600 -0.35 (-1.95%) 17,000 302.85 0 0 17,950 19,200 16,700
02/02/2026 17,950 0.15 (0.84%) 25,200 449.36 0 0 17,800 19,000 16,600
30/01/2026 17,800 -0.2 (-1.11%) 31,600 568.21 0 0 18,000 19,250 16,750
29/01/2026 18,000 0 (0%) 11,000 197.83 0 0 18,000 19,250 16,750
28/01/2026 18,000 0 (0%) 37,200 663.42 0 0 18,000 19,250 16,750
27/01/2026 18,000 0 (0%) 52,800 941.44 0 0 18,000 19,250 16,750
26/01/2026 18,000 -0.4 (-2.17%) 57,000 1,025.63 0 0 18,400 19,650 17,150
23/01/2026 18,400 -0.2 (-1.08%) 29,300 536.5 0 0 18,600 19,900 17,300
22/01/2026 18,600 0.25 (1.36%) 98,600 1,818.75 0 0 18,350 19,600 17,100
21/01/2026 18,350 -0.15 (-0.81%) 70,600 1,281.1 0 0 18,500 19,750 17,250
20/01/2026 18,500 -0.05 (-0.27%) 39,900 735.06 0 0 18,550 19,800 17,300
19/01/2026 18,550 0 (0%) 29,500 540.17 0 0 18,550 19,800 17,300
16/01/2026 18,550 0.1 (0.54%) 134,000 2,430.96 0 0 18,450 19,700 17,200
15/01/2026 18,450 0.1 (0.54%) 23,100 423.14 0 0 18,350 19,600 17,100
14/01/2026 18,350 -0.35 (-1.87%) 15,800 291.37 59,000 1,085.6 18,700 20,000 17,400
13/01/2026 18,700 0.15 (0.81%) 39,500 736.52 0 0 18,550 19,800 17,300
12/01/2026 18,550 0.25 (1.37%) 42,300 779.51 0 0 18,300 19,550 17,050
09/01/2026 18,300 -0.2 (-1.08%) 124,500 2,257.21 0 0 18,500 19,750 17,250
08/01/2026 18,500 -0.5 (-2.63%) 50,800 946.52 0 0 19,000 20,300 17,700
07/01/2026 19,000 0.05 (0.26%) 22,300 421.34 0 0 18,950 20,250 17,650
06/01/2026 18,950 0.15 (0.8%) 40,200 756.26 286,100 5,578.95 18,800 20,100 17,500
05/01/2026 18,800 -0.7 (-3.59%) 46,300 878.93 65,000 1,267.5 19,500 20,850 18,150
31/12/2025 19,500 0.4 (2.09%) 176,900 3,399.71 0 0 19,100 20,400 17,800
30/12/2025 19,100 0.1 (0.53%) 59,500 1,132.56 0 0 19,000 20,300 17,700
29/12/2025 19,000 0 (0%) 29,500 545.39 1,117,500 21,263.33 19,000 20,300 17,700
26/12/2025 19,000 -0.1 (-0.52%) 69,100 1,289.73 0 0 19,100 20,400 17,800
25/12/2025 19,100 -0.1 (-0.52%) 57,000 1,076.04 0 0 19,200 20,500 17,900
24/12/2025 19,200 0 (0%) 46,000 875.59 0 0 19,200 20,500 17,900
23/12/2025 19,200 -0.3 (-1.54%) 26,600 508.65 0 0 19,500 20,850 18,150
22/12/2025 19,500 0.15 (0.78%) 32,200 620.51 0 0 19,350 20,700 18,000
19/12/2025 19,350 0.2 (1.04%) 32,200 618.56 0 0 19,150 20,450 17,850
18/12/2025 19,150 -0.6 (-3.04%) 15,100 290.96 9,900,000 207,900 19,750 21,100 18,400
17/12/2025 19,750 0 (0%) 28,100 551.76 0 0 19,750 21,100 18,400
16/12/2025 19,750 0.35 (1.8%) 95,100 1,822.44 0 0 19,400 20,750 18,050
15/12/2025 19,400 -0.1 (-0.51%) 58,500 1,120.81 0 0 19,500 20,850 18,150
12/12/2025 19,500 0.2 (1.04%) 74,900 1,444.76 0 0 19,300 20,650 17,950
11/12/2025 19,300 -0.3 (-1.53%) 15,100 292.14 0 0 19,600 20,950 18,250
10/12/2025 19,600 0.05 (0.26%) 5,900 113.8 0 0 19,550 20,900 18,200
09/12/2025 19,550 -0.35 (-1.76%) 31,300 616.63 0 0 19,900 21,250 18,550
08/12/2025 19,900 -0.2 (-1.%) 19,500 393.13 47,000 972.9 20,100 21,500 18,700
05/12/2025 20,100 -0.7 (-3.37%) 30,600 620.08 130,400 2,686.24 20,800 22,250 19,350
04/12/2025 20,800 -0.15 (-0.72%) 62,900 1,314.8 2,890,000 64,591.5 20,950 22,400 19,500
03/12/2025 20,950 1.1 (5.54%) 141,600 2,886.78 0 0 19,850 21,200 18,500
02/12/2025 19,850 0.3 (1.53%) 47,400 930.81 98,200 1,949.27 19,550 20,900 18,200
01/12/2025 19,550 -0.1 (-0.51%) 24,500 479.31 0 0 19,650 21,000 18,300
28/11/2025 19,650 0.2 (1.03%) 76,100 1,507.72 0 0 19,450 20,800 18,100
27/11/2025 19,450 -0.35 (-1.77%) 22,000 430.7 0 0 19,800 21,150 18,450
26/11/2025 19,800 0 (0%) 45,000 878.92 0 0 19,800 21,150 18,450
25/11/2025 19,800 0 (0%) 32,300 634.19 0 0 19,800 21,150 18,450
24/11/2025 19,800 0 (0%) 22,200 437.49 160,000 3,072 19,800 21,150 18,450
21/11/2025 19,800 0.2 (1.02%) 62,700 1,220.64 4,490,000 82,167 19,600 20,950 18,250
20/11/2025 19,600 0.2 (1.03%) 16,000 309.82 0 0 19,400 20,750 18,050
19/11/2025 19,400 -0.45 (-2.27%) 33,300 651.48 0 0 19,850 21,200 18,500
18/11/2025 19,850 -0.15 (-0.75%) 36,100 721.81 0 0 20,000 21,400 18,600
17/11/2025 20,000 0.4 (2.04%) 47,500 948.02 0 0 19,600 20,950 18,250
14/11/2025 19,600 0.1 (0.51%) 49,900 977.26 0 0 19,500 20,850 18,150
13/11/2025 19,500 -0.1 (-0.51%) 61,200 1,194.31 0 0 19,600 20,950 18,250
12/11/2025 19,600 0.1 (0.51%) 178,800 3,492.11 0 0 19,500 20,850 18,150
11/11/2025 19,500 -0.05 (-0.26%) 63,700 1,229.68 0 0 19,550 20,900 18,200
10/11/2025 19,550 0.3 (1.56%) 217,400 4,215.69 300,000 5,835 19,250 20,550 17,950
07/11/2025 19,250 -0.1 (-0.52%) 83,300 1,594.6 110,000 2,128.5 19,350 20,700 18,000
06/11/2025 19,350 -0.1 (-0.51%) 51,700 997.35 200,000 3,894.5 19,450 20,800 18,100
05/11/2025 19,450 0 (0%) 56,200 1,085.29 90,000 1,737 19,450 20,800 18,100
04/11/2025 19,450 0.1 (0.52%) 157,400 3,029.68 90,000 1,737 19,350 20,700 18,000
03/11/2025 19,350 -0.05 (-0.26%) 144,200 2,789.33 0 0 19,400 20,750 18,050
31/10/2025 19,400 -0.2 (-1.02%) 250,600 4,884.2 99,000 1,970.1 19,600 20,950 18,250
30/10/2025 19,600 -0.15 (-0.76%) 155,400 3,052.25 0 0 19,750 21,100 18,400
29/10/2025 19,750 0 (0%) 214,300 4,227.14 100,000 1,970 19,750 21,100 18,400

Historical Data-ko - BSC

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