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
29/05/2026 11,400 0.1 (0.88%) 180,438 2,041.77 0 0 11,300 12,400 10,200
28/05/2026 11,300 -0.4 (-3.42%) 322,325 3,716.5 0 0 11,700 12,800 10,600
27/05/2026 11,700 -0.2 (-1.68%) 384,779 4,513.45 0 0 11,900 13,000 10,800
26/05/2026 11,900 0.3 (2.59%) 680,682 8,192.97 0 0 11,600 12,700 10,500
25/05/2026 11,600 0.8 (7.41%) 1,197,585 13,426.21 0 0 10,800 11,800 9,800
22/05/2026 10,800 0.2 (1.89%) 165,622 1,771.74 0 0 10,600 11,600 9,600
21/05/2026 10,600 -0.1 (-0.93%) 140,756 1,494.08 0 0 10,700 11,700 9,700
20/05/2026 10,700 0 (0%) 244,195 2,581.34 0 0 10,700 11,700 9,700
19/05/2026 10,700 -0.1 (-0.93%) 285,102 3,051.85 0 0 10,800 11,800 9,800
18/05/2026 10,800 0.2 (1.89%) 174,842 1,857.62 0 0 10,600 11,600 9,600
15/05/2026 10,600 -0.1 (-0.93%) 219,497 2,332.09 0 0 10,700 11,700 9,700
14/05/2026 10,700 -0.1 (-0.93%) 288,715 3,094.57 0 0 10,800 11,800 9,800
13/05/2026 10,800 0 (0%) 63,902 686.18 0 0 10,800 11,800 9,800
12/05/2026 10,800 0 (0%) 206,818 2,220.64 0 0 10,800 11,800 9,800
11/05/2026 10,800 0 (0%) 116,611 1,259.49 0 0 10,800 11,800 9,800
08/05/2026 10,800 0 (0%) 107,618 1,159.26 0 0 10,800 11,800 9,800
07/05/2026 10,800 0 (0%) 55,310 596.89 0 0 10,800 11,800 9,800
06/05/2026 10,800 0.2 (1.89%) 96,999 1,037.38 1,400,000 16,240 10,600 11,600 9,600
05/05/2026 10,600 -0.1 (-0.93%) 100,598 1,077.87 0 0 10,700 11,700 9,700
04/05/2026 10,700 0.2 (1.9%) 86,513 931.14 0 0 10,500 11,500 9,500
29/04/2026 10,500 -0.2 (-1.87%) 286,161 3,016.03 0 0 10,700 11,700 9,700
28/04/2026 10,700 -0.2 (-1.83%) 127,796 1,381.09 0 0 10,900 11,900 9,900
24/04/2026 10,900 0.1 (0.93%) 101,768 1,097.04 0 0 10,800 11,800 9,800
23/04/2026 10,800 -0.2 (-1.82%) 321,277 3,499.98 0 0 11,000 12,100 9,900
22/04/2026 11,000 0 (0%) 74,415 816.19 0 0 11,000 12,100 9,900
21/04/2026 11,000 0 (0%) 182,382 2,004.62 0 0 11,000 12,100 9,900
20/04/2026 11,000 0.1 (0.92%) 280,955 3,094.16 0 0 10,900 11,900 9,900
17/04/2026 10,900 -0.1 (-0.91%) 188,080 2,068.1 0 0 11,000 12,100 9,900
16/04/2026 11,000 -0.2 (-1.79%) 390,391 4,284.91 0 0 11,200 12,300 10,100
15/04/2026 11,200 -0.1 (-0.88%) 486,419 5,466.39 0 0 11,300 12,400 10,200
14/04/2026 11,300 -0.2 (-1.74%) 309,959 3,536.16 0 0 11,500 12,600 10,400
13/04/2026 11,500 0.4 (3.6%) 297,301 3,385.12 0 0 11,100 12,200 10,000
10/04/2026 11,100 0.2 (1.83%) 588,714 6,503.57 0 0 10,900 11,900 9,900
09/04/2026 10,900 -0.1 (-0.91%) 245,726 2,681.8 0 0 11,000 12,100 9,900
08/04/2026 11,000 0.3 (2.8%) 349,624 3,810.09 0 0 10,700 11,700 9,700
07/04/2026 10,700 0 (0%) 73,734 785.75 0 0 10,700 11,700 9,700
06/04/2026 10,700 0 (0%) 134,234 1,441.56 0 0 10,700 11,700 9,700
03/04/2026 10,700 -0.1 (-0.93%) 124,313 1,341.26 0 0 10,800 11,800 9,800
02/04/2026 10,800 -0.1 (-0.92%) 126,308 1,367.17 0 0 10,900 11,900 9,900
01/04/2026 10,900 0 (0%) 228,793 2,481.05 0 0 10,900 11,900 9,900
31/03/2026 10,900 0.2 (1.87%) 189,705 2,058.65 0 0 10,700 11,700 9,700
30/03/2026 10,700 -0.2 (-1.83%) 83,275 893.21 0 0 10,900 11,900 9,900
27/03/2026 10,900 0.2 (1.87%) 240,834 2,576.18 0 0 10,700 11,700 9,700
26/03/2026 10,700 -0.2 (-1.83%) 193,917 2,066.97 0 0 10,900 11,900 9,900
25/03/2026 10,900 0.2 (1.87%) 178,454 1,916.91 0 0 10,700 11,700 9,700
24/03/2026 10,700 0.4 (3.88%) 125,420 1,327.27 0 0 10,300 11,300 9,300
23/03/2026 10,300 -0.5 (-4.63%) 135,804 1,419.83 0 0 10,800 11,800 9,800
20/03/2026 10,800 -0.2 (-1.82%) 337,031 3,589.74 0 0 11,000 12,100 9,900
19/03/2026 11,000 -0.2 (-1.79%) 144,733 1,595.13 0 0 11,200 12,300 10,100
18/03/2026 11,200 0 (0%) 163,466 1,818.71 0 0 11,200 12,300 10,100
17/03/2026 11,200 0.2 (1.82%) 534,002 6,034.44 0 0 11,000 12,100 9,900
16/03/2026 11,000 -0.1 (-0.9%) 113,445 1,247.44 0 0 11,100 12,200 10,000
13/03/2026 11,100 0 (0%) 137,502 1,519.42 0 0 11,100 12,200 10,000
12/03/2026 11,100 -0.1 (-0.89%) 63,566 706.37 0 0 11,200 12,300 10,100
11/03/2026 11,200 0.2 (1.82%) 117,865 1,326.61 0 0 11,000 12,100 9,900
10/03/2026 11,000 0.8 (7.84%) 176,973 1,899.73 0 0 10,200 11,200 9,200
09/03/2026 10,200 -1.1 (-9.73%) 812,787 8,341.12 0 0 11,300 12,400 10,200
06/03/2026 11,300 -0.2 (-1.74%) 247,900 2,804.79 0 0 11,500 12,600 10,400
05/03/2026 11,500 -0.1 (-0.86%) 225,150 2,594.76 0 0 11,600 12,700 10,500
04/03/2026 11,600 -0.3 (-2.52%) 286,307 3,310.51 0 0 11,900 13,000 10,800
03/03/2026 11,900 0 (0%) 276,223 3,262.74 0 0 11,900 13,000 10,800
02/03/2026 11,900 -0.4 (-3.25%) 346,442 4,151.13 0 0 12,300 13,500 11,100
27/02/2026 12,300 0 (0%) 156,795 1,908.86 0 0 12,300 13,500 11,100
26/02/2026 12,300 -0.1 (-0.81%) 101,137 1,242.12 0 0 12,400 13,600 11,200
25/02/2026 12,400 0.2 (1.64%) 195,066 2,404.84 0 0 12,200 13,400 11,000
24/02/2026 12,200 -0.2 (-1.61%) 167,979 2,075.52 0 0 12,400 13,600 11,200
23/02/2026 12,400 0.1 (0.81%) 119,871 1,488.37 0 0 12,300 13,500 11,100
13/02/2026 12,300 0.1 (0.82%) 100,144 1,211.08 0 0 12,200 13,400 11,000
12/02/2026 12,200 0.1 (0.83%) 62,655 763.89 0 0 12,100 13,300 10,900
11/02/2026 12,100 0.2 (1.68%) 96,877 1,164.3 0 0 11,900 13,000 10,800
10/02/2026 11,900 0.2 (1.71%) 109,314 1,304.75 0 0 11,700 12,800 10,600
09/02/2026 11,700 -0.2 (-1.68%) 110,421 1,305.12 0 0 11,900 13,000 10,800
06/02/2026 11,900 -0.4 (-3.25%) 236,951 2,836.65 0 0 12,300 13,500 11,100
05/02/2026 12,300 -0.1 (-0.81%) 148,056 1,815.78 0 0 12,400 13,600 11,200
04/02/2026 12,400 -0.1 (-0.8%) 84,899 1,055.19 0 0 12,500 13,700 11,300
03/02/2026 12,500 0.1 (0.81%) 152,300 1,892.92 0 0 12,400 13,600 11,200
02/02/2026 12,400 -0.1 (-0.8%) 219,683 2,752.06 0 0 12,500 13,700 11,300
30/01/2026 12,500 0.1 (0.81%) 153,531 1,913.25 0 0 12,400 13,600 11,200
29/01/2026 12,400 -0.2 (-1.59%) 154,206 1,929.54 0 0 12,600 13,800 11,400
28/01/2026 12,600 -0.2 (-1.56%) 171,394 2,154.12 0 0 12,800 14,000 11,600
27/01/2026 12,800 0.1 (0.79%) 112,601 1,448.73 0 0 12,700 13,900 11,500
26/01/2026 12,700 -0.3 (-2.31%) 210,361 2,720.17 0 0 13,000 14,300 11,700
23/01/2026 13,000 -0.2 (-1.52%) 319,419 4,181.86 0 0 13,200 14,500 11,900
22/01/2026 13,200 0 (0%) 348,702 4,607.35 0 0 13,200 14,500 11,900
21/01/2026 13,200 -0.2 (-1.49%) 225,010 2,995.21 0 0 13,400 14,700 12,100
20/01/2026 13,400 -0.2 (-1.47%) 414,299 5,583.39 0 0 13,600 14,900 12,300
19/01/2026 13,600 0 (0%) 219,833 2,990.65 0 0 13,600 14,900 12,300
16/01/2026 13,600 -0.3 (-2.16%) 414,494 5,658.09 0 0 13,900 15,200 12,600
15/01/2026 13,900 -0.1 (-0.71%) 313,519 4,319.14 0 0 14,000 15,400 12,600
14/01/2026 14,000 0.1 (0.72%) 490,766 6,804.42 0 0 13,900 15,200 12,600
13/01/2026 13,900 -0.1 (-0.71%) 521,403 7,264.63 0 0 14,000 15,400 12,600
12/01/2026 14,000 0.4 (2.94%) 482,113 6,668.4 0 0 13,600 14,900 12,300
09/01/2026 13,600 0 (0%) 266,698 3,616.29 2,490,000 34,611 13,600 14,900 12,300
08/01/2026 13,600 0.1 (0.74%) 351,801 4,827.47 0 0 13,500 14,800 12,200
07/01/2026 13,500 -0.1 (-0.74%) 324,021 4,405.14 8,000,000 111,200 13,600 14,900 12,300
06/01/2026 13,600 0.2 (1.49%) 131,994 1,789.38 0 0 13,400 14,700 12,100
05/01/2026 13,400 -0.2 (-1.47%) 120,778 1,634.15 0 0 13,600 14,900 12,300
31/12/2025 13,600 -0.1 (-0.73%) 85,600 1,168.19 810,000 12,150 13,700 15,000 12,400
30/12/2025 13,700 0.1 (0.74%) 57,428 781.86 2,000,000 27,800 13,600 14,900 12,300
29/12/2025 13,600 -0.1 (-0.73%) 112,534 1,533.25 0 0 13,700 15,000 12,400
26/12/2025 13,700 0 (0%) 190,406 2,572.93 8,000,000 111,200 13,700 15,000 12,400
25/12/2025 13,700 -0.1 (-0.72%) 243,125 3,341.06 451,000 5,637.5 13,800 15,100 12,500
24/12/2025 13,800 -0.1 (-0.72%) 320,213 4,435.97 360,000 4,536 13,900 15,200 12,600
23/12/2025 13,900 0.2 (1.46%) 260,728 3,616.95 0 0 13,700 15,000 12,400
22/12/2025 13,700 0.2 (1.48%) 158,402 2,155.33 0 0 13,500 14,800 12,200
19/12/2025 13,500 0 (0%) 106,302 1,438.63 0 0 13,500 14,800 12,200
18/12/2025 13,500 -0.1 (-0.74%) 128,636 1,738.3 0 0 13,600 14,900 12,300
17/12/2025 13,600 -0.1 (-0.73%) 26,389 360.58 0 0 13,700 15,000 12,400
16/12/2025 13,700 0.3 (2.24%) 54,460 735.45 0 0 13,400 14,700 12,100
15/12/2025 13,400 0.1 (0.75%) 141,439 1,900.4 0 0 13,300 14,600 12,000
12/12/2025 13,300 -0.5 (-3.62%) 137,801 1,877.43 0 0 13,800 15,100 12,500
11/12/2025 13,800 0 (0%) 155,346 2,189.38 0 0 13,800 15,100 12,500
10/12/2025 13,800 -0.1 (-0.72%) 82,706 1,138.67 0 0 13,900 15,200 12,600
09/12/2025 13,900 0 (0%) 92,615 1,280.29 0 0 13,900 15,200 12,600
08/12/2025 13,900 0 (0%) 143,601 2,007.98 0 0 13,900 15,200 12,600
05/12/2025 13,900 -0.2 (-1.42%) 156,370 2,184.02 0 0 14,100 15,500 12,700
04/12/2025 14,100 0 (0%) 130,394 1,836.22 0 0 14,100 15,500 12,700
03/12/2025 14,100 0.3 (2.17%) 213,800 2,991.2 0 0 13,800 15,100 12,500
02/12/2025 13,800 0 (0%) 96,056 1,318.98 0 0 13,800 15,100 12,500
01/12/2025 13,800 -0.1 (-0.72%) 106,311 1,471.25 0 0 13,900 15,200 12,600

Historical Data-ko - BSC

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