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
22/09/2026 82,500 4.6 (5.91%) 102 8.4 0 0 77,900 85,600 70,200
21/09/2026 77,900 1.1 (1.43%) 301 23.56 0 0 76,800 84,400 69,200
18/09/2026 76,800 -0.3 (-0.39%) 2,413 176.96 0 0 77,100 84,800 69,400
17/09/2026 77,100 0 (0%) 73 5.11 0 0 77,100 84,800 69,400
16/09/2026 77,100 3.2 (4.33%) 1,705 122.44 0 0 73,900 81,200 66,600
15/09/2026 73,900 -2.1 (-2.76%) 1,700 126.76 0 0 76,000 83,600 68,400
14/09/2026 76,000 2.8 (3.83%) 307 22.98 0 0 73,200 80,500 65,900
11/09/2026 73,200 5.7 (8.44%) 900 61.96 0 0 67,500 74,200 60,800
10/09/2026 67,500 0 (0%) 31 1.93 0 0 67,500 74,200 60,800
09/09/2026 67,500 -0.5 (-0.74%) 300 20.3 0 0 68,000 74,800 61,200
08/09/2026 68,000 -1.9 (-2.72%) 305 20.74 0 0 69,900 76,800 63,000
07/09/2026 69,900 0.9 (1.3%) 2,004 136.95 0 0 69,000 75,900 62,100
04/09/2026 69,000 6 (9.52%) 2,540 157.23 0 0 63,000 69,300 56,700
03/09/2026 63,000 0 (0%) 769 48.12 0 0 63,000 69,300 56,700
28/08/2026 63,000 -0.8 (-1.25%) 200 12.6 0 0 63,800 70,100 57,500
27/08/2026 63,800 5.8 (10%) 3,715 233.34 0 0 58,000 63,800 52,200
26/08/2026 58,000 -5 (-7.94%) 256 16.27 0 0 63,000 69,300 56,700
25/08/2026 63,000 -5.9 (-8.56%) 1,733 119.69 0 0 68,900 75,700 62,100
24/08/2026 68,900 0 (0%) 0 0 0 0 68,900 75,700 62,100
21/08/2026 68,900 5.9 (9.37%) 513 33.76 0 0 63,000 69,300 56,700
20/08/2026 63,000 -3.8 (-5.69%) 1,001 63.04 0 0 66,800 73,400 60,200
19/08/2026 66,800 0 (0%) 98 5.9 0 0 66,800 73,400 60,200
18/08/2026 66,800 5.6 (9.15%) 463 29.44 0 0 61,200 67,300 55,100
17/08/2026 61,200 0 (0%) 1 0.06 0 0 61,200 67,300 55,100
14/08/2026 61,200 0 (0%) 0 0 0 0 61,200 67,300 55,100
13/08/2026 61,200 0 (0%) 0 0 0 0 61,200 67,300 55,100
12/08/2026 61,200 1.2 (2%) 110 6.73 0 0 60,000 66,000 54,000
11/08/2026 60,000 -0.4 (-0.66%) 300 18.24 0 0 60,400 66,400 54,400
10/08/2026 60,400 -2.5 (-3.97%) 200 11.84 0 0 62,900 69,100 56,700
07/08/2026 62,900 0 (0%) 12 0.68 0 0 62,900 69,100 56,700
06/08/2026 62,900 -1.6 (-2.48%) 450 26.64 0 0 64,500 70,900 58,100
05/08/2026 64,500 3.5 (5.74%) 454 29. 0 0 61,000 67,100 54,900
04/08/2026 61,000 -1 (-1.61%) 1,200 76.48 0 0 62,000 68,200 55,800
03/08/2026 62,000 5.3 (9.35%) 5,020 259.55 0 0 56,700 62,300 51,100
31/07/2026 56,700 -6.2 (-9.86%) 131 7.43 0 0 62,900 69,100 56,700
30/07/2026 62,900 0 (0%) 15 0.85 0 0 62,900 69,100 56,700
29/07/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
28/07/2026 62,900 3.9 (6.61%) 504 30.11 0 0 59,000 64,900 53,100
27/07/2026 59,000 4.2 (7.66%) 1,557 86.35 0 0 54,800 60,200 49,400
24/07/2026 54,800 0 (0%) 0 0 0 0 54,800 60,200 49,400
23/07/2026 54,800 -0.2 (-0.36%) 21,098 1,155.5 0 0 55,000 60,500 49,500
22/07/2026 55,000 2.3 (4.36%) 200 10.77 0 0 52,700 57,900 47,500
21/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
20/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
17/07/2026 52,700 -2.3 (-4.18%) 200 10.3 0 0 55,000 60,500 49,500
16/07/2026 55,000 3.1 (5.97%) 400 21.09 0 0 51,900 57,000 46,800
15/07/2026 51,900 0 (0%) 100 5.19 0 0 51,900 57,000 46,800
14/07/2026 51,900 -0.4 (-0.76%) 3,100 146.49 0 0 52,300 57,500 47,100
13/07/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
10/07/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
09/07/2026 52,300 2.4 (4.81%) 100 5.23 0 0 49,900 54,800 45,000
08/07/2026 49,900 -1.9 (-3.67%) 200 9.98 0 0 51,800 56,900 46,700
07/07/2026 51,800 1.8 (3.6%) 406 19.28 0 0 50,000 55,000 45,000
06/07/2026 50,000 0 (0%) 114 5.7 0 0 50,000 55,000 45,000
03/07/2026 50,000 -2.7 (-5.12%) 100 5 0 0 52,700 57,900 47,500
02/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
01/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
30/06/2026 52,700 0.7 (1.35%) 100 5.27 0 0 52,000 57,200 46,800
29/06/2026 52,000 1.1 (2.16%) 41,333 2,136.08 0 0 50,900 55,900 45,900
26/06/2026 50,900 0 (0%) 2 0.1 0 0 50,900 55,900 45,900
25/06/2026 50,900 -0.8 (-1.55%) 200 10.18 0 0 51,700 56,800 46,600
24/06/2026 51,700 0 (0%) 28 1.4 0 0 51,700 56,800 46,600
23/06/2026 51,700 1.7 (3.4%) 36,485 1,840.26 0 0 50,000 55,000 45,000
22/06/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
19/06/2026 50,000 -0.9 (-1.77%) 700 33.52 0 0 50,900 55,900 45,900
18/06/2026 50,900 0 (0%) 200 9.68 0 0 50,900 55,900 45,900
17/06/2026 50,900 4.1 (8.76%) 139 6.92 0 0 46,800 51,400 42,200
16/06/2026 46,800 -5 (-9.65%) 100 4.68 0 0 51,800 56,900 46,700
15/06/2026 51,800 0 (0%) 1 0.05 0 0 51,800 56,900 46,700
12/06/2026 51,800 0 (0%) 1 0.05 0 0 51,800 56,900 46,700
11/06/2026 51,800 0 (0%) 0 0 0 0 51,800 56,900 46,700
10/06/2026 51,800 0.8 (1.57%) 48,900 2,445.17 0 0 51,000 56,100 45,900
09/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
08/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
05/06/2026 51,000 0 (0%) 31 1.42 0 0 51,000 56,100 45,900
04/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
03/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
02/06/2026 51,000 2.2 (4.51%) 200 9.97 0 0 48,800 53,600 44,000
01/06/2026 48,800 0 (0%) 0 0 0 0 48,800 53,600 44,000
29/05/2026 48,800 0 (0%) 2 0.1 0 0 48,800 53,600 44,000
28/05/2026 48,800 -1.2 (-2.4%) 100 4.88 0 0 50,000 55,000 45,000
27/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/05/2026 50,000 0 (0%) 3 0.15 0 0 50,000 55,000 45,000
25/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/05/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
21/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
20/05/2026 50,000 0 (0%) 3 0.15 0 0 50,000 55,000 45,000
19/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
18/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
15/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
13/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
12/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
11/05/2026 50,000 0 (0%) 77 3.53 0 0 50,000 55,000 45,000
08/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/05/2026 52,000 0 (0%) 30 1.56 0 0 52,000 57,200 46,800
06/05/2026 52,000 0 (0%) 67 3.48 0 0 52,000 57,200 46,800
05/05/2026 52,000 1.6 (3.17%) 6,374 330.42 0 0 50,400 55,400 45,400
04/05/2026 50,400 -5.6 (-10%) 571 28.78 0 0 56,000 61,600 50,400
29/04/2026 56,000 4.3 (8.32%) 300 16.16 0 0 51,700 56,800 46,600
28/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
24/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
23/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
22/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
21/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
20/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
17/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
16/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
15/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
14/04/2026 51,700 1.7 (3.4%) 1,119 54.98 0 0 50,000 55,000 45,000
13/04/2026 50,000 -1 (-1.96%) 863 43.26 0 0 51,000 56,100 45,900
10/04/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
09/04/2026 51,000 -0.4 (-0.78%) 100 5.1 0 0 51,400 56,500 46,300
08/04/2026 51,400 -1.4 (-2.65%) 200 10.29 0 0 52,800 58,000 47,600
07/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
06/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
03/04/2026 52,800 0 (0%) 124 6.06 0 0 52,800 58,000 47,600
02/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
01/04/2026 52,800 -0.1 (-0.19%) 500 26.4 0 0 52,900 58,100 47,700
31/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
30/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
27/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
26/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
25/03/2026 52,900 2.9 (5.8%) 415 20.73 0 0 50,000 55,000 45,000
24/03/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/03/2026 50,000 -2.9 (-5.48%) 1,010 48.85 0 0 52,900 58,100 47,700

Historical Data-ko - BSC

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