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 23,550 -0.35 (-1.46%) 16,400 389.04 0 0 23,900 25,550 22,250
08/05/2026 23,900 0.1 (0.42%) 3,200 76.8 0 0 23,800 25,450 22,150
07/05/2026 23,800 -0.1 (-0.42%) 9,300 223.4 0 0 23,900 25,550 22,250
06/05/2026 23,900 0 (0%) 15,600 372.02 0 0 23,900 25,550 22,250
05/05/2026 23,900 -0.05 (-0.21%) 11,700 280.23 0 0 23,950 25,600 22,300
04/05/2026 23,950 0 (0%) 18,700 449.19 0 0 23,950 25,600 22,300
29/04/2026 23,950 -0.05 (-0.21%) 3,300 79.25 0 0 24,000 25,650 22,350
28/04/2026 24,000 -0.05 (-0.21%) 6,500 153.27 0 0 24,050 25,700 22,400
24/04/2026 24,050 -0.05 (-0.21%) 5,300 127.18 0 0 24,100 25,750 22,450
23/04/2026 24,100 0 (0%) 45,800 1,105.95 0 0 24,100 25,750 22,450
22/04/2026 24,100 0.55 (2.34%) 26,600 645.85 0 0 23,550 25,150 21,950
21/04/2026 23,550 -0.3 (-1.26%) 19,400 459.2 0 0 23,850 25,500 22,200
20/04/2026 23,850 0.1 (0.42%) 7,400 176.22 0 0 23,750 25,400 22,100
17/04/2026 23,750 -0.2 (-0.84%) 7,000 166.48 0 0 23,950 25,600 22,300
16/04/2026 23,950 -0.05 (-0.21%) 17,200 413.1 0 0 24,000 25,650 22,350
15/04/2026 24,000 0 (0%) 3,700 88.64 0 0 24,000 25,650 22,350
14/04/2026 24,000 -0.1 (-0.41%) 4,000 95.64 0 0 24,100 25,750 22,450
13/04/2026 24,100 0.05 (0.21%) 3,500 84.07 0 0 24,050 25,700 22,400
10/04/2026 24,050 0.05 (0.21%) 2,200 52.73 0 0 24,000 25,650 22,350
09/04/2026 24,000 -0.1 (-0.41%) 1,300 31.41 0 0 24,100 25,750 22,450
08/04/2026 24,100 0.6 (2.55%) 20,600 491.7 0 0 23,500 25,100 21,900
07/04/2026 23,500 -0.05 (-0.21%) 20,600 483.06 0 0 23,550 25,150 21,950
06/04/2026 23,550 0.05 (0.21%) 14,500 339.11 0 0 23,500 25,100 21,900
03/04/2026 23,500 -0.3 (-1.26%) 10,600 250.16 0 0 23,800 25,450 22,150
02/04/2026 23,800 -0.05 (-0.21%) 9,300 220.16 0 0 23,850 25,500 22,200
01/04/2026 23,850 0 (0%) 12,200 291.51 0 0 23,850 25,500 22,200
31/03/2026 23,850 -0.15 (-0.63%) 21,300 513.45 0 0 24,000 25,650 22,350
30/03/2026 24,000 -0.3 (-1.23%) 41,000 985.08 0 0 24,300 26,000 22,600
27/03/2026 24,300 -0.3 (-1.22%) 24,300 590.37 0 0 24,600 26,300 22,900
26/03/2026 24,600 -0.05 (-0.2%) 29,000 705.52 0 0 24,650 26,350 22,950
25/03/2026 24,650 1.05 (4.45%) 50,100 1,215.64 0 0 23,600 25,250 21,950
24/03/2026 23,600 -0.4 (-1.67%) 22,600 535.41 0 0 24,000 25,650 22,350
23/03/2026 24,000 -0.9 (-3.61%) 15,800 388.52 0 0 24,900 26,600 23,200
20/03/2026 24,900 0.6 (2.47%) 42,100 1,045.7 0 0 24,300 26,000 22,600
19/03/2026 24,300 -0.1 (-0.41%) 20,300 488.22 0 0 24,400 26,100 22,700
18/03/2026 24,400 0.05 (0.21%) 21,000 514.01 0 0 24,350 26,050 22,650
17/03/2026 24,350 -0.15 (-0.61%) 27,800 680.29 0 0 24,500 26,200 22,800
16/03/2026 24,500 -0.5 (-2%) 26,200 650.14 0 0 25,000 26,750 23,250
13/03/2026 25,000 0 (0%) 61,700 1,541.52 0 0 25,000 26,750 23,250
12/03/2026 25,000 -0.15 (-0.6%) 43,700 1,088.77 0 0 25,150 26,900 23,400
11/03/2026 25,150 0 (0%) 48,900 1,235.84 0 0 25,150 26,900 23,400
10/03/2026 25,150 0.85 (3.5%) 82,800 2,024.97 0 0 24,300 26,000 22,600
09/03/2026 24,300 -1.8 (-6.9%) 135,300 3,343.45 0 0 26,100 27,900 24,300
06/03/2026 26,100 -0.7 (-2.61%) 39,900 1,047.92 0 0 26,800 28,650 24,950
05/03/2026 26,800 -0.2 (-0.74%) 54,800 1,477.81 0 0 27,000 28,850 25,150
04/03/2026 27,000 -0.3 (-1.1%) 85,000 2,257.93 0 0 27,300 29,200 25,400
03/03/2026 27,300 -0.2 (-0.73%) 72,200 1,986.61 0 0 27,500 29,400 25,600
02/03/2026 27,500 1.2 (4.56%) 139,500 3,770.06 0 0 26,300 28,100 24,500
27/02/2026 26,300 0.15 (0.57%) 94,100 2,457.89 0 0 26,150 27,950 24,350
26/02/2026 26,150 0.3 (1.16%) 106,200 2,758.93 0 0 25,850 27,650 24,050
25/02/2026 25,850 1.15 (4.66%) 130,100 3,294.79 0 0 24,700 26,400 23,000
24/02/2026 24,700 -0.2 (-0.8%) 36,300 895.98 0 0 24,900 26,600 23,200
23/02/2026 24,900 0.65 (2.68%) 36,300 896.35 0 0 24,250 25,900 22,600
13/02/2026 24,250 -0.3 (-1.22%) 12,000 291.53 0 0 24,550 26,250 22,850
12/02/2026 24,550 -0.05 (-0.2%) 1,900 46.74 0 0 24,600 26,300 22,900
11/02/2026 24,600 0.15 (0.61%) 21,100 518.03 0 0 24,450 26,150 22,750
10/02/2026 24,450 -0.15 (-0.61%) 72,300 1,772.53 0 0 24,600 26,300 22,900
09/02/2026 24,600 0.35 (1.44%) 70,400 1,723.67 0 0 24,250 25,900 22,600
06/02/2026 24,250 -0.3 (-1.22%) 82,000 1,961.63 0 0 24,550 26,250 22,850
05/02/2026 24,550 -0.8 (-3.16%) 118,000 2,891.18 0 0 25,350 27,100 23,600
04/02/2026 25,350 0.1 (0.4%) 179,600 4,564.29 0 0 25,250 27,000 23,500
03/02/2026 25,250 0.15 (0.6%) 219,000 5,677.44 0 0 25,100 26,850 23,350
02/02/2026 25,100 1.6 (6.81%) 328,200 8,237.82 0 0 23,500 25,100 21,900
30/01/2026 23,500 1.05 (4.68%) 114,600 2,629.97 0 0 22,450 24,000 20,900
29/01/2026 22,450 0 (0%) 36,600 824.56 0 0 22,450 24,000 20,900
28/01/2026 22,450 0 (0%) 34,300 769.27 0 0 22,450 24,000 20,900
27/01/2026 22,450 -0.1 (-0.44%) 17,600 396.79 0 0 22,550 24,100 21,000
26/01/2026 22,550 -0.25 (-1.1%) 51,800 1,161.4 0 0 22,800 24,350 21,250
23/01/2026 22,800 0.35 (1.56%) 54,100 1,219.83 0 0 22,450 24,000 20,900
22/01/2026 22,450 -0.35 (-1.54%) 89,700 2,019.09 0 0 22,800 24,350 21,250
21/01/2026 22,800 -0.5 (-2.15%) 103,400 2,337.21 0 0 23,300 24,900 21,700
20/01/2026 23,300 0 (0%) 95,700 2,227.72 0 0 23,300 24,900 21,700
19/01/2026 23,300 -0.9 (-3.72%) 229,500 5,374.63 0 0 24,200 25,850 22,550
16/01/2026 24,200 1.1 (4.76%) 208,700 5,076.02 0 0 23,100 24,700 21,500
15/01/2026 23,100 1.5 (6.94%) 341,600 7,838.6 0 0 21,600 23,100 20,100
14/01/2026 21,600 0.3 (1.41%) 133,300 2,885.41 0 0 21,300 22,750 19,850
13/01/2026 21,300 0.2 (0.95%) 69,400 1,465.93 0 0 21,100 22,550 19,650
12/01/2026 21,100 -1 (-4.52%) 89,400 1,932.86 0 0 22,100 23,600 20,600
09/01/2026 22,100 0.65 (3.03%) 164,400 3,574.3 0 0 21,450 22,950 19,950
08/01/2026 21,450 0.45 (2.14%) 166,800 3,552.26 0 0 21,000 22,450 19,550
07/01/2026 21,000 1.3 (6.6%) 148,600 3,073.56 0 0 19,700 21,050 18,350
06/01/2026 19,700 0.25 (1.29%) 27,400 536.76 0 0 19,450 20,800 18,100
05/01/2026 19,450 0 (0%) 2,500 48.14 0 0 19,450 20,800 18,100
31/12/2025 19,450 0 (0%) 4,100 79.64 0 0 19,450 20,800 18,100
30/12/2025 19,450 0.1 (0.52%) 9,200 178 0 0 19,350 20,700 18,000
29/12/2025 19,350 0.05 (0.26%) 5,200 100.81 0 0 19,300 20,650 17,950
26/12/2025 19,300 -0.2 (-1.03%) 2,700 51.67 0 0 19,500 20,850 18,150
25/12/2025 19,500 0 (0%) 27,600 528.61 0 0 19,500 20,850 18,150
24/12/2025 19,500 0.05 (0.26%) 4,700 90.84 0 0 19,450 20,800 18,100
23/12/2025 19,450 0.1 (0.52%) 1,400 27.07 0 0 19,350 20,700 18,000
22/12/2025 19,350 -0.1 (-0.51%) 37,200 717.99 0 0 19,450 20,800 18,100
19/12/2025 19,450 -0.1 (-0.51%) 5,800 112.25 0 0 19,550 20,900 18,200
18/12/2025 19,550 -0.3 (-1.51%) 4,200 81.41 0 0 19,850 21,200 18,500
17/12/2025 19,850 0.25 (1.28%) 100 1.99 0 0 19,600 20,950 18,250
16/12/2025 19,600 0.2 (1.03%) 4,700 91.3 0 0 19,400 20,750 18,050
15/12/2025 19,400 -0.05 (-0.26%) 3,900 75.69 0 0 19,450 20,800 18,100
12/12/2025 19,450 -0.05 (-0.26%) 3,100 60.43 0 0 19,500 20,850 18,150
11/12/2025 19,500 0.25 (1.3%) 12,800 248.83 0 0 19,250 20,550 17,950
10/12/2025 19,250 -0.4 (-2.04%) 26,300 508.23 0 0 19,650 21,000 18,300
09/12/2025 19,650 -0.05 (-0.25%) 11,600 225.99 0 0 19,700 21,050 18,350
08/12/2025 19,700 0.05 (0.25%) 19,900 388.86 0 0 19,650 21,000 18,300
05/12/2025 19,650 0.3 (1.55%) 8,600 167.4 0 0 19,350 20,700 18,000
04/12/2025 19,350 0.05 (0.26%) 17,800 345.89 0 0 19,300 20,650 17,950
03/12/2025 19,300 -0.4 (-2.03%) 12,000 232.67 0 0 19,700 21,050 18,350
02/12/2025 19,700 0.2 (1.03%) 10,600 206.19 0 0 19,500 20,850 18,150
01/12/2025 19,500 0 (0%) 17,300 330.93 0 0 19,500 20,850 18,150
28/11/2025 19,500 0 (0%) 6,000 116.65 0 0 19,500 20,850 18,150
27/11/2025 19,500 -0.15 (-0.76%) 2,900 56.46 0 0 19,650 21,000 18,300
26/11/2025 19,650 -0.1 (-0.51%) 3,400 66.21 0 0 19,750 21,100 18,400
25/11/2025 19,750 -0.1 (-0.5%) 5,300 103.42 0 0 19,850 21,200 18,500
24/11/2025 19,850 0.1 (0.51%) 1,700 33.38 0 0 19,750 21,100 18,400
21/11/2025 19,750 0.2 (1.02%) 28,600 563.49 0 0 19,550 20,900 18,200
20/11/2025 19,550 -0.25 (-1.26%) 8,600 168 0 0 19,800 21,150 18,450
19/11/2025 19,800 -0.1 (-0.5%) 8,300 163.06 0 0 19,900 21,250 18,550
18/11/2025 19,900 -0.1 (-0.5%) 10,500 207.13 0 0 20,000 21,400 18,600
17/11/2025 20,000 0.4 (2.04%) 21,900 436.8 0 0 19,600 20,950 18,250
14/11/2025 19,600 0 (0%) 7,300 143.22 0 0 19,600 20,950 18,250
13/11/2025 19,600 0.05 (0.26%) 7,900 154.53 0 0 19,550 20,900 18,200
12/11/2025 19,550 0.05 (0.26%) 9,300 181.71 0 0 19,500 20,850 18,150
11/11/2025 19,500 -0.35 (-1.76%) 12,000 233.27 0 0 19,850 21,200 18,500

Historical Data-ko - BSC

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