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
22/05/2026 19,100 -0.1 (-0.52%) 2,500 47.78 0 0 19,200 21,100 17,300
21/05/2026 19,200 0 (0%) 10,000 191.63 0 0 19,200 21,100 17,300
20/05/2026 19,200 0.2 (1.05%) 15,463 293.59 0 0 19,000 20,900 17,100
19/05/2026 19,000 -0.2 (-1.04%) 5,301 100.99 0 0 19,200 21,100 17,300
18/05/2026 19,200 0 (0%) 13,745 263.84 0 0 19,200 21,100 17,300
15/05/2026 19,200 -0.2 (-1.03%) 8,666 167.65 0 0 19,400 21,300 17,500
14/05/2026 19,400 0 (0%) 7,052 135.93 0 0 19,400 21,300 17,500
13/05/2026 19,400 0 (0%) 10,850 209.66 0 0 19,400 21,300 17,500
12/05/2026 19,400 0 (0%) 8,611 167.5 0 0 19,400 21,300 17,500
11/05/2026 19,400 -0.3 (-1.52%) 9,164 178.01 0 0 19,700 21,600 17,800
08/05/2026 19,700 0.6 (3.14%) 23,143 455.02 0 0 19,100 21,000 17,200
07/05/2026 19,100 -0.7 (-3.54%) 31,159 599.06 0 0 19,800 21,700 17,900
06/05/2026 19,800 -0.7 (-3.41%) 32,932 651.23 0 0 20,500 22,500 18,500
05/05/2026 20,500 -1.4 (-6.39%) 29,090 613.66 0 0 21,900 24,000 19,800
04/05/2026 25,900 0.7 (2.78%) 164,000 4,200.14 0 0 25,200 27,700 22,700
29/04/2026 25,200 -0.2 (-0.79%) 62,849 1,586.54 0 0 25,400 27,900 22,900
28/04/2026 25,400 -0.6 (-2.31%) 26,592 681.49 0 0 26,000 28,600 23,400
24/04/2026 26,000 0.3 (1.17%) 31,300 808.64 0 0 25,700 28,200 23,200
23/04/2026 25,700 -1 (-3.75%) 31,933 831.12 0 0 26,700 29,300 24,100
22/04/2026 26,700 0.4 (1.52%) 26,002 691.19 0 0 26,300 28,900 23,700
21/04/2026 26,300 0 (0%) 74,408 1,999.71 0 0 26,300 28,900 23,700
20/04/2026 26,300 0.5 (1.94%) 51,279 1,337.53 0 0 25,800 28,300 23,300
17/04/2026 25,800 1.4 (5.74%) 71,902 1,848.95 0 0 24,400 26,800 22,000
16/04/2026 24,400 -0.1 (-0.41%) 10,440 255.02 0 0 24,500 26,900 22,100
15/04/2026 24,500 -0.3 (-1.21%) 10,929 268.54 0 0 24,800 27,200 22,400
14/04/2026 24,800 0.5 (2.06%) 26,704 663.57 0 0 24,300 26,700 21,900
13/04/2026 24,300 0.8 (3.4%) 44,000 1,064.63 0 0 23,500 25,800 21,200
10/04/2026 23,500 0 (0%) 13,300 311.51 0 0 23,500 25,800 21,200
09/04/2026 23,500 0.7 (3.07%) 15,200 350.23 0 0 22,800 25,000 20,600
08/04/2026 22,800 0.2 (0.88%) 15,300 348.8 0 0 22,600 24,800 20,400
07/04/2026 22,600 -0.3 (-1.31%) 51,300 1,139.63 0 0 22,900 25,100 20,700
06/04/2026 22,900 -0.5 (-2.14%) 61,700 1,393.42 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.5 (-2.09%) 42,901 1,013.92 0 0 23,900 26,200 21,600
02/04/2026 23,900 0 (0%) 22,710 541.08 0 0 23,900 26,200 21,600
01/04/2026 23,900 -0.1 (-0.42%) 8,200 196.14 0 0 24,000 26,400 21,600
31/03/2026 24,000 0.3 (1.27%) 8,300 197.45 0 0 23,700 26,000 21,400
30/03/2026 23,700 -0.6 (-2.47%) 29,600 699.98 0 0 24,300 26,700 21,900
27/03/2026 24,300 0.2 (0.83%) 35,710 861.12 0 0 24,100 26,500 21,700
26/03/2026 24,100 0.1 (0.42%) 21,612 524.33 0 0 24,000 26,400 21,600
25/03/2026 24,000 1.1 (4.8%) 86,251 2,072.48 0 0 22,900 25,100 20,700
24/03/2026 22,900 2 (9.57%) 9,500 217.55 0 0 20,900 22,900 18,900
23/03/2026 20,900 1.9 (10%) 6,501 135.87 0 0 19,000 20,900 17,100
20/03/2026 19,000 -0.5 (-2.56%) 84,300 1,627.21 0 0 19,500 21,400 17,600
19/03/2026 19,500 -0.5 (-2.5%) 8,511 166.55 0 0 20,000 22,000 18,000
18/03/2026 20,000 -0.5 (-2.44%) 10,700 217.01 0 0 20,500 22,500 18,500
17/03/2026 20,500 0 (0%) 9,000 184.62 0 0 20,500 22,500 18,500
16/03/2026 20,500 0 (0%) 4,200 87.18 0 0 20,500 22,500 18,500
13/03/2026 20,500 1.8 (9.63%) 30,500 617.51 0 0 18,700 20,500 16,900
12/03/2026 18,700 -0.4 (-2.09%) 27,749 524.59 0 0 19,100 21,000 17,200
11/03/2026 19,100 0.6 (3.24%) 27,500 513.79 0 0 18,500 20,300 16,700
10/03/2026 18,500 0.1 (0.54%) 56,400 1,029.14 0 0 18,400 20,200 16,600
09/03/2026 18,400 -2 (-9.8%) 39,600 733.64 0 0 20,400 22,400 18,400
06/03/2026 20,400 -0.2 (-0.97%) 10,400 210.12 0 0 20,600 22,600 18,600
05/03/2026 20,600 -0.4 (-1.9%) 16,900 348.28 0 0 21,000 23,100 18,900
04/03/2026 21,000 -1 (-4.55%) 37,100 795.67 0 0 22,000 24,200 19,800
03/03/2026 22,000 -0.6 (-2.65%) 54,200 1,193.45 0 0 22,600 24,800 20,400
02/03/2026 22,600 0.2 (0.89%) 68,700 1,506.99 0 0 22,400 24,600 20,200
27/02/2026 22,400 -1.4 (-5.88%) 79,601 1,812.28 0 0 23,800 26,100 21,500
26/02/2026 23,800 -0.4 (-1.65%) 20,000 479.33 0 0 24,200 26,600 21,800
25/02/2026 24,200 -0.1 (-0.41%) 18,800 452.84 0 0 24,300 26,700 21,900
24/02/2026 24,300 -0.1 (-0.41%) 15,100 366.79 0 0 24,400 26,800 22,000
23/02/2026 24,400 -0.5 (-2.01%) 15,500 379.11 0 0 24,900 27,300 22,500
13/02/2026 24,900 -0.1 (-0.4%) 1,300 32 0 0 25,000 27,500 22,500
12/02/2026 25,000 0.5 (2.04%) 19,600 485.6 0 0 24,500 26,900 22,100
11/02/2026 24,500 -0.3 (-1.21%) 10,800 264.9 0 0 24,800 27,200 22,400
10/02/2026 24,800 0 (0%) 900 21.45 0 0 24,800 27,200 22,400
09/02/2026 24,800 -0.1 (-0.4%) 4,900 121.09 0 0 24,900 27,300 22,500
06/02/2026 24,900 -0.2 (-0.8%) 8,400 206.42 0 0 25,100 27,600 22,600
05/02/2026 25,100 0.1 (0.4%) 32,500 816.91 0 0 25,000 27,500 22,500
04/02/2026 25,000 0 (0%) 66,100 1,653.42 0 0 25,000 27,500 22,500
03/02/2026 25,000 0.1 (0.4%) 76,000 1,892.98 0 0 24,900 27,300 22,500
02/02/2026 24,900 -0.6 (-2.35%) 93,045 2,284.64 0 0 25,500 28,000 23,000
30/01/2026 25,500 0.6 (2.41%) 10,700 269 0 0 24,900 27,300 22,500
29/01/2026 24,900 -0.1 (-0.4%) 38,510 900.27 0 0 25,000 27,500 22,500
28/01/2026 25,000 -2.7 (-9.75%) 97,780 2,511.62 0 0 27,700 30,400 25,000
27/01/2026 27,700 -1.3 (-4.48%) 27,300 766.3 0 0 29,000 31,900 26,100
26/01/2026 29,000 0.1 (0.35%) 6,704 190.61 0 0 28,900 31,700 26,100
23/01/2026 28,900 -0.2 (-0.69%) 3,625 103.9 0 0 29,100 32,000 26,200
22/01/2026 29,100 -0.1 (-0.34%) 6,200 178.84 0 0 29,200 32,100 26,300
21/01/2026 29,200 -0.8 (-2.67%) 4,305 123.78 0 0 30,000 33,000 27,000
20/01/2026 30,000 0.3 (1.01%) 9,400 275.68 0 0 29,700 32,600 26,800
19/01/2026 29,700 1.2 (4.21%) 24,315 708.5 0 0 28,500 31,300 25,700
16/01/2026 28,500 0 (0%) 2,608 73.54 0 0 28,500 31,300 25,700
15/01/2026 28,500 0.2 (0.71%) 20,250 573.37 0 0 28,300 31,100 25,500
14/01/2026 28,300 -0.2 (-0.7%) 8,417 236.12 0 0 28,500 31,300 25,700
13/01/2026 28,500 -0.4 (-1.38%) 8,500 242.41 0 0 28,900 31,700 26,100
12/01/2026 28,900 0.3 (1.05%) 16,331 457.44 0 0 28,600 31,400 25,800
09/01/2026 28,600 1.5 (5.54%) 14,715 410.56 0 0 27,100 29,800 24,400
08/01/2026 27,100 -1.3 (-4.58%) 46,000 1,263.26 0 0 28,400 31,200 25,600
07/01/2026 28,400 0 (0%) 23,200 656.55 0 0 28,400 31,200 25,600
06/01/2026 28,400 -1.7 (-5.65%) 17,213 496.96 0 0 30,100 33,100 27,100
05/01/2026 30,100 0.9 (3.08%) 60,915 1,771.2 0 0 29,200 32,100 26,300
31/12/2025 29,200 -0.7 (-2.34%) 31,600 918.03 0 0 29,900 32,800 27,000
30/12/2025 29,900 -0.8 (-2.61%) 21,500 647.37 0 0 30,700 33,700 27,700
29/12/2025 30,700 0.3 (0.99%) 12,401 382.79 0 0 30,400 33,400 27,400
26/12/2025 30,400 -0.1 (-0.33%) 19,900 605.51 0 0 30,500 33,500 27,500
25/12/2025 30,500 0.9 (3.04%) 146,564 4,461.59 0 0 29,600 32,500 26,700
24/12/2025 29,600 -0.4 (-1.33%) 21,515 630.33 0 0 30,000 33,000 27,000
23/12/2025 30,000 0.4 (1.35%) 29,413 884.87 0 0 29,600 32,500 26,700
22/12/2025 29,600 2 (7.25%) 113,729 3,314.73 0 0 27,600 30,300 24,900
19/12/2025 27,600 0 (0%) 31,325 865.41 0 0 27,600 30,300 24,900
18/12/2025 27,600 0 (0%) 74,000 2,018.22 0 0 27,600 30,300 24,900
17/12/2025 27,600 -0.1 (-0.36%) 38,100 1,051.89 0 0 27,700 30,400 25,000
16/12/2025 27,700 0.7 (2.59%) 50,760 1,407.08 0 0 27,000 29,700 24,300
15/12/2025 27,000 1.4 (5.47%) 173,100 4,775.15 0 0 25,600 28,100 23,100
12/12/2025 25,600 0.1 (0.39%) 69,700 1,793.74 0 0 25,500 28,000 23,000
11/12/2025 25,500 0 (0%) 3,500 89.41 0 0 25,500 28,000 23,000
10/12/2025 25,500 0.7 (2.82%) 13,500 338.53 0 0 24,800 27,200 22,400
09/12/2025 24,800 0 (0%) 25,100 622.7 0 0 24,800 27,200 22,400
08/12/2025 24,800 0 (0%) 9,500 236.3 0 0 24,800 27,200 22,400
05/12/2025 24,800 -0.1 (-0.4%) 14,300 355 0 0 24,900 27,300 22,500
04/12/2025 24,900 0.2 (0.81%) 26,500 642.21 0 0 24,700 27,100 22,300
03/12/2025 24,700 -0.3 (-1.2%) 11,000 271.68 0 0 25,000 27,500 22,500
02/12/2025 25,000 -0.4 (-1.57%) 1,400 34.83 0 0 25,400 27,900 22,900
01/12/2025 25,400 0 (0%) 0 0 0 0 25,400 27,900 22,900
28/11/2025 25,400 0 (0%) 0 0 0 0 25,400 27,900 22,900
27/11/2025 25,400 0 (0%) 12,001 299.51 0 0 25,400 27,900 22,900
26/11/2025 25,400 0.4 (1.6%) 7,100 175.69 0 0 25,000 27,500 22,500
25/11/2025 25,000 -0.9 (-3.47%) 10,000 251.25 0 0 25,900 28,400 23,400
24/11/2025 25,900 -0.1 (-0.38%) 2,500 63.88 0 0 26,000 28,600 23,400

Historical Data-ko - BSC

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