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
11/05/2026 6,700 0.1 (1.52%) 157,200 1,040.72 0 0 6,600 7,200 6,000
08/05/2026 6,600 -0.2 (-2.94%) 933,503 6,260.92 0 0 6,800 7,400 6,200
07/05/2026 6,800 0 (0%) 1,039,280 7,056.48 0 0 6,800 7,400 6,200
06/05/2026 6,800 0 (0%) 857,456 5,831.51 0 0 6,800 7,400 6,200
05/05/2026 6,800 -0.1 (-1.45%) 2,101,408 14,438.03 30,000 189 6,900 7,500 6,300
04/05/2026 6,900 0.3 (4.55%) 1,767,257 12,061.25 0 0 6,600 7,200 6,000
29/04/2026 6,600 -0.1 (-1.49%) 714,730 4,716.97 0 0 6,700 7,300 6,100
28/04/2026 6,700 -0.1 (-1.47%) 1,706,179 11,402.5 0 0 6,800 7,400 6,200
24/04/2026 6,800 0.1 (1.49%) 2,413,611 16,212.42 0 0 6,700 7,300 6,100
23/04/2026 6,700 0.1 (1.52%) 2,229,012 15,003.4 125,500 753 6,600 7,200 6,000
22/04/2026 6,600 0 (0%) 1,279,765 8,462.58 0 0 6,600 7,200 6,000
21/04/2026 6,600 -0.1 (-1.49%) 2,510,469 16,763.77 0 0 6,700 7,300 6,100
20/04/2026 6,700 0.2 (3.08%) 1,640,403 10,772.75 97,600 634.4 6,500 7,100 5,900
17/04/2026 6,500 0.3 (4.84%) 2,852,144 18,498.25 135,000 837 6,200 6,800 5,600
16/04/2026 6,200 -0.1 (-1.59%) 1,477,360 9,314.44 100,000 630 6,300 6,900 5,700
15/04/2026 6,300 0.5 (8.62%) 1,995,982 11,967.42 65,000 377 5,800 6,300 5,300
14/04/2026 5,800 0 (0%) 349,102 1,999.68 0 0 5,800 6,300 5,300
13/04/2026 5,800 0 (0%) 957,410 5,495.3 0 0 5,800 6,300 5,300
10/04/2026 5,800 0.1 (1.75%) 1,734,867 9,892.89 0 0 5,700 6,200 5,200
09/04/2026 5,700 -0.1 (-1.72%) 300,680 1,715.19 0 0 5,800 6,300 5,300
08/04/2026 5,800 0 (0%) 1,277,315 7,408.57 0 0 5,800 6,300 5,300
07/04/2026 5,800 0 (0%) 2,545,600 14,463.56 0 0 5,800 6,300 5,300
06/04/2026 5,800 0.1 (1.75%) 2,131,701 12,173.5 0 0 5,700 6,200 5,200
03/04/2026 5,700 -0.1 (-1.72%) 744,886 4,249.64 0 0 5,800 6,300 5,300
02/04/2026 5,800 -0.1 (-1.69%) 621,021 3,560.63 0 0 5,900 6,400 5,400
01/04/2026 5,900 0 (0%) 534,737 3,144.46 0 0 5,900 6,400 5,400
31/03/2026 5,900 0 (0%) 420,900 2,470.9 0 0 5,900 6,400 5,400
30/03/2026 5,900 0 (0%) 734,621 4,288.95 0 0 5,900 6,400 5,400
27/03/2026 5,900 0 (0%) 720,565 4,251.14 0 0 5,900 6,400 5,400
26/03/2026 5,900 0 (0%) 166,925 984.14 0 0 5,900 6,400 5,400
25/03/2026 5,900 0 (0%) 511,811 3,019.76 0 0 5,900 6,400 5,400
24/03/2026 5,900 0.1 (1.72%) 976,756 5,833.23 0 0 5,800 6,300 5,300
23/03/2026 5,800 -0.1 (-1.69%) 612,977 3,550.84 0 0 5,900 6,400 5,400
20/03/2026 5,900 0 (0%) 813,457 4,851.67 0 0 5,900 6,400 5,400
19/03/2026 5,900 -0.2 (-3.28%) 389,951 2,325.4 0 0 6,100 6,700 5,500
18/03/2026 6,100 0.1 (1.67%) 1,161,235 6,991.55 0 0 6,000 6,600 5,400
17/03/2026 6,000 0 (0%) 1,387,639 8,371.55 0 0 6,000 6,600 5,400
16/03/2026 6,000 0.2 (3.45%) 2,461,054 14,593.61 0 0 5,800 6,300 5,300
13/03/2026 5,800 0 (0%) 432,934 2,510.92 200,000 1,060 5,800 6,300 5,300
12/03/2026 5,800 0 (0%) 681,804 3,940.85 0 0 5,800 6,300 5,300
11/03/2026 5,800 0 (0%) 1,227,532 7,145.15 0 0 5,800 6,300 5,300
10/03/2026 5,800 0.3 (5.45%) 1,052,040 5,992.1 0 0 5,500 6,000 5,000
09/03/2026 5,500 -0.3 (-5.17%) 2,089,877 11,337.72 0 0 5,800 6,300 5,300
06/03/2026 5,800 0 (0%) 157,500 904.8 0 0 5,800 6,300 5,300
05/03/2026 5,800 0 (0%) 245,469 1,415.93 0 0 5,800 6,300 5,300
04/03/2026 5,800 0 (0%) 540,844 3,090.19 0 0 5,800 6,300 5,300
03/03/2026 5,800 0 (0%) 624,091 3,580.17 0 0 5,800 6,300 5,300
02/03/2026 5,800 -0.1 (-1.69%) 492,185 2,825.91 0 0 5,900 6,400 5,400
27/02/2026 5,900 -0.1 (-1.67%) 855,239 5,048.21 0 0 6,000 6,600 5,400
26/02/2026 6,000 0.1 (1.69%) 569,624 3,375.98 0 0 5,900 6,400 5,400
25/02/2026 5,900 0.1 (1.72%) 1,335,517 7,909.53 0 0 5,800 6,300 5,300
24/02/2026 5,800 0.1 (1.75%) 1,114,370 6,397.91 0 0 5,700 6,200 5,200
23/02/2026 5,700 0 (0%) 153,191 863.62 0 0 5,700 6,200 5,200
13/02/2026 5,700 0 (0%) 417,878 2,356.06 0 0 5,700 6,200 5,200
12/02/2026 5,700 0 (0%) 256,307 1,443.33 0 0 5,700 6,200 5,200
11/02/2026 5,700 0 (0%) 460,984 2,591.58 0 0 5,700 6,200 5,200
10/02/2026 5,700 0 (0%) 580,860 3,234.12 0 0 5,700 6,200 5,200
09/02/2026 5,700 0 (0%) 415,306 2,332.21 0 0 5,700 6,200 5,200
06/02/2026 5,700 0 (0%) 468,751 2,615.58 0 0 5,700 6,200 5,200
05/02/2026 5,700 0 (0%) 533,361 3,001.94 0 0 5,700 6,200 5,200
04/02/2026 5,700 -0.1 (-1.72%) 825,161 4,654.02 0 0 5,800 6,300 5,300
03/02/2026 5,800 0.2 (3.57%) 764,500 4,349.36 0 0 5,600 6,100 5,100
02/02/2026 5,600 -0.2 (-3.45%) 478,127 2,685.03 0 0 5,800 6,300 5,300
30/01/2026 5,800 0 (0%) 478,703 2,721.41 979,000 6,167.7 5,800 6,300 5,300
29/01/2026 5,800 0 (0%) 116,759 669.56 0 0 5,800 6,300 5,300
28/01/2026 5,800 0 (0%) 210,857 1,211.99 0 0 5,800 6,300 5,300
27/01/2026 5,800 0 (0%) 914,357 5,266.51 0 0 5,800 6,300 5,300
26/01/2026 5,800 -0.2 (-3.33%) 226,984 1,328.27 0 0 6,000 6,600 5,400
23/01/2026 6,000 0 (0%) 923,600 5,555.51 0 0 6,000 6,600 5,400
22/01/2026 6,000 0.3 (5.26%) 2,767,465 16,198.6 0 0 5,700 6,200 5,200
21/01/2026 5,700 0 (0%) 1,138,341 6,477.09 0 0 5,700 6,200 5,200
20/01/2026 5,700 0 (0%) 957,920 5,458.87 0 0 5,700 6,200 5,200
19/01/2026 5,700 0 (0%) 1,174,020 6,685.17 0 0 5,700 6,200 5,200
16/01/2026 5,700 0 (0%) 721,919 4,109. 0 0 5,700 6,200 5,200
15/01/2026 5,700 0 (0%) 522,321 2,973.34 0 0 5,700 6,200 5,200
14/01/2026 5,700 -0.2 (-3.39%) 148,207 849.26 0 0 5,900 6,400 5,400
13/01/2026 5,900 0 (0%) 331,887 1,923.7 0 0 5,900 6,400 5,400
12/01/2026 5,900 0 (0%) 445,461 2,582.72 0 0 5,900 6,400 5,400
09/01/2026 5,900 0 (0%) 550,911 3,183.87 0 0 5,900 6,400 5,400
08/01/2026 5,900 0 (0%) 516,331 2,991.76 0 0 5,900 6,400 5,400
07/01/2026 5,900 0 (0%) 1,272,000 7,378.82 0 0 5,900 6,400 5,400
06/01/2026 5,900 0 (0%) 2,812,901 16,342.75 0 0 5,900 6,400 5,400
05/01/2026 5,900 0 (0%) 236,712 1,382.74 0 0 5,900 6,400 5,400
31/12/2025 5,900 0 (0%) 238,501 1,375.65 0 0 5,900 6,400 5,400
30/12/2025 5,900 0 (0%) 220,960 1,290.24 0 0 5,900 6,400 5,400
29/12/2025 5,900 0 (0%) 212,510 1,241.13 0 0 5,900 6,400 5,400
26/12/2025 5,900 0 (0%) 243,003 1,425.52 0 0 5,900 6,400 5,400
25/12/2025 5,900 -0.2 (-3.28%) 241,932 1,449.12 0 0 6,100 6,700 5,500
24/12/2025 6,100 0 (0%) 233,869 1,409.34 0 0 6,100 6,700 5,500
23/12/2025 6,100 -0.1 (-1.61%) 268,104 1,622.39 0 0 6,200 6,800 5,600
22/12/2025 6,200 0.1 (1.64%) 179,007 1,092.72 0 0 6,100 6,700 5,500
19/12/2025 6,100 0 (0%) 315,272 1,914.49 0 0 6,100 6,700 5,500
18/12/2025 6,100 0.1 (1.67%) 147,510 897.59 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 175,314 1,065.96 0 0 6,100 6,700 5,500
16/12/2025 6,100 0 (0%) 486,853 2,998.84 0 0 6,100 6,700 5,500
15/12/2025 6,100 -0.1 (-1.61%) 252,767 1,548.81 0 0 6,200 6,800 5,600
12/12/2025 6,200 -0.2 (-3.13%) 489,993 3,095.2 0 0 6,400 7,000 5,800
11/12/2025 6,400 0 (0%) 463,000 2,964 462,000 2,772 6,400 7,000 5,800
10/12/2025 6,400 0.1 (1.59%) 1,124,288 7,132.93 0 0 6,300 6,900 5,700
09/12/2025 6,300 0.2 (3.28%) 1,189,312 7,378.97 0 0 6,100 6,700 5,500
08/12/2025 6,100 -0.1 (-1.61%) 599,903 3,665.36 0 0 6,200 6,800 5,600
05/12/2025 6,200 0 (0%) 2,781,005 17,173.38 0 0 6,200 6,800 5,600
04/12/2025 6,200 -0.2 (-3.13%) 906,421 5,736.23 0 0 6,400 7,000 5,800
03/12/2025 6,400 0.5 (8.47%) 2,420,938 15,101.96 0 0 5,900 6,400 5,400
02/12/2025 5,900 0 (0%) 397,173 2,306.78 0 0 5,900 6,400 5,400
01/12/2025 5,900 0 (0%) 546,756 3,222.3 0 0 5,900 6,400 5,400
28/11/2025 5,900 -0.1 (-1.67%) 439,148 2,594.27 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 214,625 1,276.17 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 285,932 1,698.51 0 0 6,000 6,600 5,400
25/11/2025 6,000 0 (0%) 282,500 1,679. 0 0 6,000 6,600 5,400
24/11/2025 6,000 0 (0%) 392,605 2,356.65 0 0 6,000 6,600 5,400
21/11/2025 6,000 -0.1 (-1.64%) 1,002,208 6,013.72 0 0 6,100 6,700 5,500
20/11/2025 6,100 -0.2 (-3.17%) 670,602 4,137.79 0 0 6,300 6,900 5,700
19/11/2025 6,300 0 (0%) 945,717 5,895.03 0 0 6,300 6,900 5,700
18/11/2025 6,300 -0.3 (-4.55%) 4,320,457 27,425.49 0 0 6,600 7,200 6,000
17/11/2025 6,600 0.2 (3.13%) 1,727,591 11,246.99 0 0 6,400 7,000 5,800
14/11/2025 6,400 -0.1 (-1.54%) 305,416 1,939.13 0 0 6,500 7,100 5,900
13/11/2025 6,500 -0.1 (-1.52%) 172,351 1,121.29 0 0 6,600 7,200 6,000
12/11/2025 6,600 0.3 (4.76%) 674,601 4,331.53 0 0 6,300 6,900 5,700
11/11/2025 6,300 0 (0%) 449,100 2,853.58 0 0 6,300 6,900 5,700

Historical Data-ko - BSC

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