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
10/06/2026 40,050 -0.45 (-1.11%) 2,594,400 104,435.79 0 0 40,500 43,300 37,700
09/06/2026 40,500 -1.2 (-2.88%) 2,504,400 102,231.45 0 0 41,700 44,600 38,800
08/06/2026 41,700 -0.3 (-0.71%) 3,844,100 161,879.21 30,000 1,174.5 42,000 44,900 39,100
05/06/2026 42,000 0.15 (0.36%) 5,041,000 213,750.82 0 0 41,850 44,750 38,950
04/06/2026 41,850 2.7 (6.9%) 6,418,000 267,315.26 30,000 1,174.5 39,150 41,850 36,450
03/06/2026 39,150 0.3 (0.77%) 1,384,800 54,443.87 0 0 38,850 41,550 36,150
02/06/2026 38,850 -0.9 (-2.26%) 3,073,400 121,356.61 0 0 39,750 42,500 37,000
01/06/2026 39,750 -1.25 (-3.05%) 2,158,900 87,581.55 0 0 41,000 43,850 38,150
29/05/2026 41,000 1.55 (3.93%) 4,645,500 187,251.02 0 0 39,450 42,200 36,700
28/05/2026 39,450 0 (0%) 3,792,300 149,537.67 0 0 39,450 42,200 36,700
27/05/2026 39,450 -0.55 (-1.38%) 2,735,300 108,924.45 0 0 40,000 42,800 37,200
26/05/2026 40,000 0.3 (0.76%) 2,008,600 80,720.45 0 0 39,700 42,450 36,950
25/05/2026 39,700 -2.25 (-5.36%) 5,757,500 230,996.99 0 0 41,950 44,850 39,050
22/05/2026 41,950 -1 (-2.33%) 4,139,200 175,041.71 0 0 42,950 45,950 39,950
21/05/2026 42,950 -0.9 (-2.05%) 3,499,000 150,477.18 0 0 43,850 46,900 40,800
20/05/2026 43,850 1.85 (4.4%) 9,839,000 414,331.28 0 0 42,000 44,900 39,100
19/05/2026 42,000 -3.15 (-6.98%) 14,765,500 649,948.09 0 0 45,150 48,300 42,000
18/05/2026 45,150 2.95 (6.99%) 11,418,400 503,680.7 0 0 42,200 45,150 39,250
15/05/2026 42,200 2.35 (5.9%) 9,229,000 380,421. 0 0 39,850 42,600 37,100
14/05/2026 39,850 -0.5 (-1.24%) 5,371,100 217,926.02 0 0 40,350 43,150 37,550
13/05/2026 40,350 2.55 (6.75%) 10,796,000 430,166.76 0 0 37,800 40,400 35,200
12/05/2026 37,800 1 (2.72%) 1,738,800 65,070.74 0 0 36,800 39,350 34,250
11/05/2026 36,800 -0.8 (-2.13%) 5,094,400 188,970.26 0 0 37,600 40,200 35,000
08/05/2026 37,600 -0.1 (-0.27%) 1,959,300 74,037.63 0 0 37,700 40,300 35,100
07/05/2026 37,700 -1.3 (-3.33%) 4,485,600 170,532.53 20,000 800 39,000 41,700 36,300
06/05/2026 39,000 -0.25 (-0.64%) 3,098,200 121,445.93 0 0 39,250 41,950 36,550
05/05/2026 39,250 0.55 (1.42%) 3,878,000 150,139.72 0 0 38,700 41,400 36,000
04/05/2026 38,700 1.55 (4.17%) 4,403,600 172,484 0 0 37,150 39,750 34,550
29/04/2026 37,150 0.2 (0.54%) 3,564,100 131,358.81 0 0 36,950 39,500 34,400
28/04/2026 36,950 -2.75 (-6.93%) 6,503,400 245,239.45 0 0 39,700 42,450 36,950
24/04/2026 39,700 0.4 (1.02%) 6,401,800 258,926.64 0 0 39,300 42,050 36,550
23/04/2026 39,300 0.3 (0.77%) 3,786,500 147,685.19 0 0 39,000 41,700 36,300
22/04/2026 39,000 -0.35 (-0.89%) 1,910,900 74,948.9 0 0 39,350 42,100 36,600
21/04/2026 39,350 -0.1 (-0.25%) 1,986,400 78,681.49 0 0 39,450 42,200 36,700
20/04/2026 39,450 -0.5 (-1.25%) 1,765,400 70,052.78 0 0 39,950 42,700 37,200
17/04/2026 39,950 0.85 (2.17%) 2,901,300 115,644.68 0 0 39,100 41,800 36,400
16/04/2026 39,100 -0.7 (-1.76%) 3,333,400 131,377.43 0 0 39,800 42,550 37,050
15/04/2026 39,800 -0.35 (-0.87%) 2,864,800 114,668.56 0 0 40,150 42,950 37,350
14/04/2026 40,150 -0.55 (-1.35%) 2,218,200 89,739.01 0 0 40,700 43,500 37,900
13/04/2026 40,700 -0.45 (-1.09%) 3,019,000 124,195.1 0 0 41,150 44,000 38,300
10/04/2026 41,150 1.65 (4.18%) 5,697,200 234,026.03 0 0 39,500 42,250 36,750
09/04/2026 39,500 -1 (-2.47%) 2,983,000 118,609.92 0 0 40,500 43,300 37,700
08/04/2026 40,500 1.9 (4.92%) 3,490,600 138,879.49 0 0 38,600 41,300 35,900
07/04/2026 38,600 -0.3 (-0.77%) 1,984,000 77,325.36 0 0 38,900 41,600 36,200
06/04/2026 38,900 -1.3 (-3.23%) 3,124,000 122,841.42 0 0 40,200 43,000 37,400
03/04/2026 40,200 -0.2 (-0.5%) 2,933,800 119,595.31 0 0 40,400 43,200 37,600
02/04/2026 40,400 -0.3 (-0.74%) 2,560,600 104,015.65 0 0 40,700 43,500 37,900
01/04/2026 40,700 0.3 (0.74%) 4,263,100 175,140.55 0 0 40,400 43,200 37,600
31/03/2026 40,400 -1 (-2.42%) 4,149,100 169,802.14 0 0 41,400 44,250 38,550
30/03/2026 41,400 -0.85 (-2.01%) 5,415,300 227,097.89 0 0 42,250 45,200 39,300
27/03/2026 42,250 2.35 (5.89%) 6,104,900 250,943.9 0 0 39,900 42,650 37,150
26/03/2026 39,900 -1.4 (-3.39%) 4,222,400 169,522.26 0 0 41,300 44,150 38,450
25/03/2026 41,300 1.5 (3.77%) 4,323,200 178,084.3 0 0 39,800 42,550 37,050
24/03/2026 39,800 -1.2 (-2.93%) 8,805,600 350,613 0 0 41,000 43,850 38,150
23/03/2026 41,000 -1.8 (-4.21%) 6,716,900 277,818.64 0 0 42,800 45,750 39,850
20/03/2026 42,800 -3.2 (-6.96%) 7,430,100 322,778.61 0 0 46,000 49,200 42,800
19/03/2026 46,000 -2.45 (-5.06%) 3,988,500 185,555.65 0 0 48,450 51,800 45,100
18/03/2026 48,450 2.8 (6.13%) 6,619,900 312,556.55 0 0 45,650 48,800 42,500
17/03/2026 45,650 -1.05 (-2.25%) 3,705,400 171,640.54 0 0 46,700 49,950 43,450
16/03/2026 46,700 -1.7 (-3.51%) 10,155,600 464,598.22 0 0 48,400 51,700 45,050
13/03/2026 48,400 -3.6 (-6.92%) 11,908,400 593,672.38 0 0 52,000 55,600 48,400
12/03/2026 52,000 -3.2 (-5.8%) 7,032,400 373,097.06 0 0 55,200 59,000 51,400
11/03/2026 55,200 1.5 (2.79%) 8,718,600 461,192.85 0 0 53,700 57,400 49,950
10/03/2026 53,700 -4 (-6.93%) 8,193,700 450,499.72 0 0 57,700 61,700 53,700
09/03/2026 57,700 -4.3 (-6.94%) 13,231,700 786,877.51 0 0 62,000 66,300 57,700
06/03/2026 62,000 -2.7 (-4.17%) 11,602,800 733,946.01 0 0 64,700 69,200 60,200
05/03/2026 64,700 -4.8 (-6.91%) 10,215,500 682,405.83 0 0 69,500 74,300 64,700
04/03/2026 69,500 3.4 (5.14%) 11,579,000 789,273.58 0 0 66,100 70,700 61,500
03/03/2026 66,100 4.3 (6.96%) 17,753,500 1,121,175.88 0 0 61,800 66,100 57,500
02/03/2026 61,800 4 (6.92%) 10,141,600 623,148.03 0 0 57,800 61,800 53,800
27/02/2026 57,800 0.3 (0.52%) 6,852,500 403,951.51 0 0 57,500 61,500 53,500
26/02/2026 57,500 -0.5 (-0.86%) 4,712,800 269,486.87 0 0 58,000 62,000 54,000
25/02/2026 58,000 0.3 (0.52%) 9,033,300 529,882 0 0 57,700 61,700 53,700
24/02/2026 57,700 2.1 (3.78%) 9,898,400 571,490.86 0 0 55,600 59,400 51,800
23/02/2026 55,600 3.6 (6.92%) 2,808,000 155,303.79 117,200 6,516.32 52,000 55,600 48,400
13/02/2026 52,000 0.3 (0.58%) 3,678,600 190,587.29 0 0 51,700 55,300 48,100
12/02/2026 51,700 0 (0%) 2,640,700 138,427.43 0 0 51,700 55,300 48,100
11/02/2026 51,700 -1.6 (-3.%) 7,516,800 390,072.5 0 0 53,300 57,000 49,600
10/02/2026 53,300 -4 (-6.98%) 11,387,800 619,866.62 166,200 9,473.4 57,300 61,300 53,300
09/02/2026 57,300 0.3 (0.53%) 2,437,900 139,886.88 0 0 57,000 60,900 53,100
06/02/2026 57,000 -0.4 (-0.7%) 10,233,300 580,699.82 0 0 57,400 61,400 53,400
05/02/2026 57,400 -2.6 (-4.33%) 7,237,200 421,807.53 0 0 60,000 64,200 55,800
04/02/2026 60,000 0 (0%) 5,519,900 330,438.35 0 0 60,000 64,200 55,800
03/02/2026 60,000 -0.9 (-1.48%) 8,365,200 512,319.2 0 0 60,900 65,100 56,700
02/02/2026 60,900 2 (3.4%) 10,121,500 595,753.47 0 0 58,900 63,000 54,800
30/01/2026 58,900 1.2 (2.08%) 6,913,800 405,043.32 0 0 57,700 61,700 53,700
29/01/2026 57,700 -1.2 (-2.04%) 10,120,500 577,719.61 0 0 58,900 63,000 54,800
28/01/2026 58,900 -2 (-3.28%) 15,553,600 952,620.47 0 0 60,900 65,100 56,700
27/01/2026 60,900 3.9 (6.84%) 13,432,600 796,347.14 0 0 57,000 60,900 53,100
26/01/2026 57,000 2.4 (4.4%) 14,211,800 815,341.61 0 0 54,600 58,400 50,800
23/01/2026 54,600 -1.9 (-3.36%) 12,328,300 678,594.35 0 0 56,500 60,400 52,600
22/01/2026 56,500 -2.6 (-4.4%) 9,461,200 545,908.85 0 0 59,100 63,200 55,000
21/01/2026 59,100 0.1 (0.17%) 12,501,000 723,735.98 0 0 59,000 63,100 54,900
20/01/2026 59,000 3.4 (6.12%) 11,931,600 704,030.64 0 0 55,600 59,400 51,800
19/01/2026 55,600 3.6 (6.92%) 11,820,900 643,987.71 0 0 52,000 55,600 48,400
16/01/2026 52,000 0.2 (0.39%) 14,325,800 760,126.33 0 0 51,800 55,400 48,200
15/01/2026 51,800 3.3 (6.8%) 15,407,000 756,989.55 0 0 48,500 51,800 45,150
14/01/2026 48,500 3.15 (6.95%) 15,641,100 754,131.39 0 0 45,350 48,500 42,200
13/01/2026 45,350 2.95 (6.96%) 9,964,700 437,374.62 50,000 2,267.5 42,400 45,350 39,450
12/01/2026 42,400 -0.6 (-1.4%) 9,725,000 417,397.96 0 0 43,000 46,000 40,000
09/01/2026 43,000 1.5 (3.61%) 8,135,100 347,170. 0 0 41,500 44,400 38,600
08/01/2026 41,500 0.05 (0.12%) 12,736,300 534,013.33 0 0 41,450 44,350 38,550
07/01/2026 41,450 2.7 (6.97%) 15,146,400 619,026.73 0 0 38,750 41,450 36,050
06/01/2026 38,750 2.45 (6.75%) 13,251,500 506,826.36 0 0 36,300 38,800 33,800
05/01/2026 36,300 1 (2.83%) 6,072,100 222,332.69 0 0 35,300 37,750 32,850
31/12/2025 35,300 -0.45 (-1.26%) 1,541,000 55,239.63 0 0 35,750 38,250 33,250
30/12/2025 35,750 -0.75 (-2.05%) 1,525,900 54,858 0 0 36,500 39,050 33,950
29/12/2025 36,500 0.95 (2.67%) 5,305,400 192,879.51 0 0 35,550 38,000 33,100
26/12/2025 35,550 0.5 (1.43%) 1,963,300 68,830.24 0 0 35,050 37,500 32,600
25/12/2025 35,050 -0.1 (-0.28%) 1,864,700 66,114.18 0 0 35,150 37,600 32,700
24/12/2025 35,150 -0.45 (-1.26%) 1,058,800 37,456.91 0 0 35,600 38,050 33,150
23/12/2025 35,600 0.3 (0.85%) 3,530,800 125,562.54 0 0 35,300 37,750 32,850
22/12/2025 35,300 0.45 (1.29%) 1,460,400 51,295.63 0 0 34,850 37,250 32,450
19/12/2025 34,850 0.05 (0.14%) 1,086,500 37,904.19 48,000 1,627.2 34,800 37,200 32,400
18/12/2025 34,800 0.15 (0.43%) 935,500 32,651 0 0 34,650 37,050 32,250
17/12/2025 34,650 0.25 (0.73%) 3,253,800 114,315.5 48,000 1,766.4 34,400 36,800 32,000
16/12/2025 34,400 0.5 (1.47%) 1,592,700 54,148.39 0 0 33,900 36,250 31,550
15/12/2025 33,900 0.2 (0.59%) 629,200 21,207.41 0 0 33,700 36,050 31,350
12/12/2025 33,700 -0.7 (-2.03%) 1,618,800 55,016.54 0 0 34,400 36,800 32,000
11/12/2025 34,400 -0.2 (-0.58%) 898,200 30,972.5 0 0 34,600 37,000 32,200
10/12/2025 34,600 -0.4 (-1.14%) 1,073,800 37,376.42 0 0 35,000 37,450 32,550

Historical Data-ko - BSC

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