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 46,800 -0.2 (-0.43%) 431,000 20,268.92 100,000 4,630 47,000 50,200 43,750
28/04/2026 47,000 0.3 (0.64%) 431,100 20,463.84 0 0 46,700 49,950 43,450
24/04/2026 46,700 -0.05 (-0.11%) 347,600 16,243.8 100,000 4,630 46,750 50,000 43,500
23/04/2026 46,750 -0.25 (-0.53%) 721,200 33,542.06 0 0 47,000 50,200 43,750
22/04/2026 47,000 0.1 (0.21%) 657,400 30,416.25 0 0 46,900 50,100 43,650
21/04/2026 46,900 -0.3 (-0.64%) 535,900 25,139.82 1,900,000 89,680 47,200 50,500 43,900
20/04/2026 47,200 -0.8 (-1.67%) 367,700 17,459.2 109,000 5,232 48,000 51,300 44,650
17/04/2026 48,000 0.95 (2.02%) 456,800 21,921.49 0 0 47,050 50,300 43,800
16/04/2026 47,050 -0.95 (-1.98%) 840,400 39,343.79 109,000 5,232 48,000 51,300 44,650
15/04/2026 48,000 -0.5 (-1.03%) 359,800 17,259.73 0 0 48,500 51,800 45,150
14/04/2026 48,500 0.5 (1.04%) 808,600 39,839.38 862,800 41,414.4 48,000 51,300 44,650
13/04/2026 48,000 -0.5 (-1.03%) 615,500 29,287.19 0 0 48,500 51,800 45,150
10/04/2026 48,500 -1.05 (-2.12%) 685,400 33,335.96 369,000 17,712 49,550 53,000 46,100
09/04/2026 49,550 0 (0%) 471,900 23,575.68 0 0 49,550 53,000 46,100
08/04/2026 49,550 3.2 (6.9%) 751,400 36,952.92 535,000 26,509.25 46,350 49,550 43,150
07/04/2026 46,350 -1.65 (-3.44%) 1,077,400 50,357.81 0 0 48,000 51,300 44,650
06/04/2026 48,000 -1.6 (-3.23%) 435,200 21,623.02 535,000 26,536 49,600 53,000 46,150
03/04/2026 49,600 1.1 (2.27%) 617,000 30,332.32 0 0 48,500 51,800 45,150
02/04/2026 48,500 -2.8 (-5.46%) 1,196,700 58,524.02 0 0 51,300 54,800 47,750
01/04/2026 51,300 0.6 (1.18%) 1,045,300 54,085.93 0 0 50,700 54,200 47,200
31/03/2026 50,700 3.3 (6.96%) 2,591,700 130,347.58 256,741 12,169.52 47,400 50,700 44,100
30/03/2026 47,400 0.9 (1.94%) 736,100 34,870.23 0 0 46,500 49,750 43,250
27/03/2026 46,500 -0.65 (-1.38%) 830,900 38,799.84 0 0 47,150 50,400 43,850
26/03/2026 47,150 1.85 (4.08%) 751,400 34,791.11 0 0 45,300 48,450 42,150
25/03/2026 45,300 2.95 (6.97%) 1,347,500 59,999.45 0 0 42,350 45,300 39,400
24/03/2026 42,350 2.75 (6.94%) 912,300 37,678.4 5,000,000 195,000 39,600 42,350 36,850
23/03/2026 39,600 -2.95 (-6.93%) 2,957,300 118,484.34 0 0 42,550 45,500 39,600
20/03/2026 42,550 -3.2 (-6.99%) 5,276,900 239,384.74 1,400,000 63,175 45,750 48,950 42,550
19/03/2026 45,750 2.95 (6.89%) 2,127,600 95,998.44 200,000 8,000 42,800 45,750 39,850
18/03/2026 42,800 2.8 (7.%) 3,421,600 145,764.4 0 0 40,000 42,800 37,200
17/03/2026 40,000 1.1 (2.83%) 1,178,800 47,335.41 0 0 38,900 41,600 36,200
16/03/2026 38,900 0.9 (2.37%) 1,139,800 44,304.86 0 0 38,000 40,650 35,350
13/03/2026 38,000 -0.05 (-0.13%) 1,548,000 59,586.64 0 0 38,050 40,700 35,400
12/03/2026 38,050 1.7 (4.68%) 1,909,600 73,076.69 0 0 36,350 38,850 33,850
11/03/2026 36,350 2.35 (6.91%) 750,000 26,731.51 0 0 34,000 36,350 31,650
10/03/2026 34,000 -1.85 (-5.16%) 2,703,600 94,485.4 0 0 35,850 38,350 33,350
09/03/2026 35,850 -2.65 (-6.88%) 959,700 34,436.02 0 0 38,500 41,150 35,850
06/03/2026 38,500 -1 (-2.53%) 1,820,400 71,015.48 0 0 39,500 42,250 36,750
05/03/2026 39,500 0.35 (0.89%) 1,780,900 71,866.64 0 0 39,150 41,850 36,450
04/03/2026 39,150 -2.45 (-5.89%) 4,094,300 161,319.23 0 0 41,600 44,500 38,700
03/03/2026 41,600 0 (0%) 3,231,900 133,005.99 0 0 41,600 44,500 38,700
02/03/2026 41,600 0.4 (0.97%) 4,431,700 190,761.97 0 0 41,200 44,050 38,350
27/02/2026 41,200 2.65 (6.87%) 2,801,900 112,966.15 0 0 38,550 41,200 35,900
26/02/2026 38,550 2.5 (6.93%) 4,133,600 156,975.81 0 0 36,050 38,550 33,550
25/02/2026 36,050 -0.55 (-1.5%) 1,570,200 57,508.56 0 0 36,600 39,150 34,050
24/02/2026 36,600 -0.2 (-0.54%) 3,773,500 140,380.03 0 0 36,800 39,350 34,250
23/02/2026 36,800 2.25 (6.51%) 4,124,900 150,677.01 0 0 34,550 36,950 32,150
13/02/2026 34,550 0.45 (1.32%) 1,257,300 43,302.12 0 0 34,100 36,450 31,750
12/02/2026 34,100 0.8 (2.4%) 1,234,600 42,234.06 0 0 33,300 35,600 31,000
11/02/2026 33,300 1.2 (3.74%) 1,034,400 34,201.59 0 0 32,100 34,300 29,900
10/02/2026 32,100 -0.7 (-2.13%) 2,240,700 72,992.2 0 0 32,800 35,050 30,550
09/02/2026 32,800 0.5 (1.55%) 894,700 29,451.66 0 0 32,300 34,550 30,050
06/02/2026 32,300 -2.1 (-6.1%) 3,027,400 99,790.9 0 0 34,400 36,800 32,000
05/02/2026 34,400 -2.55 (-6.9%) 3,235,100 114,662.17 0 0 36,950 39,500 34,400
04/02/2026 36,950 0.4 (1.09%) 3,859,700 144,476.55 0 0 36,550 39,100 34,000
03/02/2026 36,550 2.35 (6.87%) 6,523,000 232,437.16 0 0 34,200 36,550 31,850
02/02/2026 34,200 2.2 (6.88%) 2,885,900 95,752.7 0 0 32,000 34,200 29,800
30/01/2026 32,000 0 (0%) 2,098,700 68,132.53 0 0 32,000 34,200 29,800
29/01/2026 32,000 0.5 (1.59%) 1,216,900 38,747.26 0 0 31,500 33,700 29,300
28/01/2026 31,500 0.15 (0.48%) 1,367,800 43,197.11 0 0 31,350 33,500 29,200
27/01/2026 31,350 0.45 (1.46%) 2,219,500 68,035.1 0 0 30,900 33,050 28,750
26/01/2026 30,900 -2.3 (-6.93%) 3,387,100 106,958.64 0 0 33,200 35,500 30,900
23/01/2026 33,200 -2.35 (-6.61%) 2,427,600 82,614.79 10,000,000 355,000 35,550 38,000 33,100
22/01/2026 35,550 0.05 (0.14%) 1,409,000 50,397.26 395,900 13,084.5 35,500 37,950 33,050
21/01/2026 35,500 -0.4 (-1.11%) 1,939,900 68,157.25 0 0 35,900 38,400 33,400
20/01/2026 35,900 0.35 (0.98%) 2,956,300 107,394.95 0 0 35,550 38,000 33,100
19/01/2026 35,550 -0.45 (-1.25%) 1,138,000 40,580.67 0 0 36,000 38,500 33,500
16/01/2026 36,000 0.45 (1.27%) 3,043,700 111,274.84 0 0 35,550 38,000 33,100
15/01/2026 35,550 -0.95 (-2.6%) 1,978,200 70,371.05 0 0 36,500 39,050 33,950
14/01/2026 36,500 2.05 (5.95%) 4,793,000 174,766.02 20,000 661 34,450 36,850 32,050
13/01/2026 34,450 2.25 (6.99%) 2,751,200 93,802.02 0 0 32,200 34,450 29,950
12/01/2026 32,200 -1.1 (-3.3%) 2,173,200 70,571.2 0 0 33,300 35,600 31,000
09/01/2026 33,800 -0.1 (-0.29%) 781,000 26,596.5 0 0 33,900 36,250 31,550
08/01/2026 33,900 0.3 (0.89%) 1,880,300 64,803.14 0 0 33,600 35,950 31,250
07/01/2026 33,600 -0.95 (-2.75%) 2,279,500 76,862.75 0 0 34,550 36,950 32,150
06/01/2026 34,550 0.05 (0.14%) 1,166,100 40,295.18 0 0 34,500 36,900 32,100
05/01/2026 34,500 -0.4 (-1.15%) 2,107,000 73,760.78 0 0 34,900 37,300 32,500
31/12/2025 34,900 0.9 (2.65%) 1,949,900 67,815.03 0 0 34,000 36,350 31,650
30/12/2025 34,000 -0.45 (-1.31%) 812,600 27,692.7 0 0 34,450 36,850 32,050
29/12/2025 34,450 0.65 (1.92%) 1,470,300 50,382.66 0 0 33,800 36,150 31,450
26/12/2025 33,800 0.55 (1.65%) 2,451,900 82,780.39 0 0 33,250 35,550 30,950
25/12/2025 33,250 2.15 (6.91%) 2,136,500 70,072.56 20,000 624 31,100 33,250 28,950
24/12/2025 31,100 0.25 (0.81%) 664,100 20,670.4 0 0 30,850 33,000 28,700
23/12/2025 30,850 -0.55 (-1.75%) 1,121,400 34,985.91 0 0 31,400 33,550 29,250
22/12/2025 31,400 0.4 (1.29%) 667,900 20,945.17 0 0 31,000 33,150 28,850
19/12/2025 31,000 -0.4 (-1.27%) 577,600 18,044.84 0 0 31,400 33,550 29,250
18/12/2025 31,400 0.05 (0.16%) 484,100 15,050.04 0 0 31,350 33,500 29,200
17/12/2025 31,350 1.55 (5.2%) 5,838,600 172,938.47 0 0 29,800 31,850 27,750
16/12/2025 29,800 -0.05 (-0.17%) 1,350,000 40,761.78 0 0 29,850 31,900 27,800
15/12/2025 29,850 -0.5 (-1.65%) 1,043,100 31,338.27 0 0 30,350 32,450 28,250
12/12/2025 30,350 -2.25 (-6.9%) 2,559,200 79,921.23 0 0 32,600 34,850 30,350
11/12/2025 32,600 -2.45 (-6.99%) 4,208,700 143,226.32 0 0 35,050 37,500 32,600
10/12/2025 35,050 0.05 (0.14%) 901,100 31,455.47 0 0 35,000 37,450 32,550
09/12/2025 35,000 -0.8 (-2.23%) 2,283,600 79,216.89 0 0 35,800 38,300 33,300
08/12/2025 35,800 0.5 (1.42%) 2,695,000 97,740.04 0 0 35,300 37,750 32,850
05/12/2025 35,300 0.6 (1.73%) 1,794,800 63,032.21 0 0 34,700 37,100 32,300
04/12/2025 34,700 -1.2 (-3.34%) 2,203,500 77,487.56 0 0 35,900 38,400 33,400
03/12/2025 35,900 1.5 (4.36%) 3,570,000 126,324.05 0 0 34,400 36,800 32,000
02/12/2025 34,400 2.2 (6.83%) 2,995,600 100,685.29 0 0 32,200 34,450 29,950
01/12/2025 32,200 0 (0%) 595,900 19,222.75 0 0 32,200 34,450 29,950
28/11/2025 32,200 -0.65 (-1.98%) 708,000 23,126.55 0 0 32,850 35,100 30,600
27/11/2025 32,850 0.1 (0.31%) 1,068,100 35,497.75 0 0 32,750 35,000 30,500
26/11/2025 32,750 1.55 (4.97%) 1,166,400 37,508.91 0 0 31,200 33,350 29,050
25/11/2025 31,200 0.35 (1.13%) 699,700 21,702.67 0 0 30,850 33,000 28,700
24/11/2025 30,850 -0.75 (-2.37%) 819,100 25,422.83 0 0 31,600 33,800 29,400
21/11/2025 31,600 -0.9 (-2.77%) 1,230,000 39,163.77 698,900 21,141.73 32,500 34,750 30,250
20/11/2025 32,500 -0.4 (-1.22%) 470,000 15,344.61 0 0 32,900 35,200 30,600
19/11/2025 32,900 0.2 (0.61%) 1,311,500 43,459.35 0 0 32,700 34,950 30,450
18/11/2025 32,700 -0.5 (-1.51%) 801,900 26,480.08 0 0 33,200 35,500 30,900
17/11/2025 33,200 0.45 (1.37%) 1,457,300 48,676.03 0 0 32,750 35,000 30,500
14/11/2025 32,750 0.05 (0.15%) 761,700 24,858.36 0 0 32,700 34,950 30,450
13/11/2025 32,700 0.2 (0.62%) 1,373,100 45,426. 115,900 4,027.53 32,500 34,750 30,250
12/11/2025 32,500 -0.05 (-0.15%) 1,190,700 38,668.25 150,000 5,220 32,550 34,800 30,300
11/11/2025 32,550 0.35 (1.09%) 2,780,400 92,348.37 200,000 6,890 32,200 34,450 29,950
10/11/2025 32,200 2.1 (6.98%) 818,200 26,346.04 1,006,300 28,226.72 30,100 32,200 28,000
07/11/2025 30,100 -0.9 (-2.9%) 1,190,300 36,787.48 0 0 31,000 33,150 28,850
06/11/2025 31,000 0.3 (0.98%) 1,404,100 43,984.54 0 0 30,700 32,800 28,600
05/11/2025 30,700 0.5 (1.66%) 1,589,300 48,259.83 0 0 30,200 32,300 28,100
04/11/2025 30,200 0.8 (2.72%) 1,802,000 52,007.32 0 0 29,400 31,450 27,350
03/11/2025 29,400 -0.9 (-2.97%) 1,076,600 32,293.57 0 0 30,300 32,400 28,200
31/10/2025 30,300 -0.6 (-1.94%) 867,500 26,613.61 0 0 30,900 33,050 28,750
30/10/2025 30,900 -0.25 (-0.8%) 606,300 18,842.9 0 0 31,150 33,300 29,000

Historical Data-ko - BSC

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