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
02/06/2026 50,500 -0.7 (-1.37%) 1,086,900 55,064.33 0 0 51,200 54,700 47,650
01/06/2026 51,200 -1.5 (-2.85%) 1,109,400 57,300.5 0 0 52,700 56,300 49,050
29/05/2026 52,700 -0.3 (-0.57%) 395,600 20,794.92 0 0 53,000 56,700 49,300
28/05/2026 53,000 -0.3 (-0.56%) 396,200 21,136.84 0 0 53,300 57,000 49,600
27/05/2026 53,300 0.5 (0.95%) 400,400 21,266.56 0 0 52,800 56,400 49,150
26/05/2026 52,800 0.4 (0.76%) 305,900 16,124.24 0 0 52,400 56,000 48,750
25/05/2026 52,400 -0.2 (-0.38%) 386,000 20,313.52 0 0 52,600 56,200 48,950
22/05/2026 52,600 -0.7 (-1.31%) 630,000 33,197.32 0 0 53,300 57,000 49,600
21/05/2026 53,300 -0.2 (-0.37%) 460,200 24,507.65 0 0 53,500 57,200 49,800
20/05/2026 53,500 -0.2 (-0.37%) 964,800 51,909.81 0 0 53,700 57,400 49,950
19/05/2026 53,700 0.9 (1.7%) 694,400 37,078.66 0 0 52,800 56,400 49,150
18/05/2026 52,800 0.43 (0.81%) 639,600 33,779.5 0 0 52,375 56,000 48,750
15/05/2026 60,300 -0.2 (-0.33%) 704,600 42,562.76 0 0 60,500 64,700 56,300
14/05/2026 60,500 -0.4 (-0.66%) 892,800 54,124.61 0 0 60,900 65,100 56,700
13/05/2026 60,900 -0.3 (-0.49%) 844,800 51,337.02 0 0 61,200 65,400 57,000
12/05/2026 61,200 0.1 (0.16%) 595,100 36,394.62 0 0 61,100 65,300 56,900
11/05/2026 61,100 0.1 (0.16%) 518,000 31,677.52 0 0 61,000 65,200 56,800
08/05/2026 61,000 -0.4 (-0.65%) 832,300 50,900.63 0 0 61,400 65,600 57,200
07/05/2026 61,400 -0.1 (-0.16%) 988,400 61,242.72 0 0 61,500 65,800 57,200
06/05/2026 61,500 0.7 (1.15%) 397,100 24,318.32 0 0 60,800 65,000 56,600
05/05/2026 60,800 -0.4 (-0.65%) 449,000 27,412.24 0 0 61,200 65,400 57,000
04/05/2026 61,200 0.9 (1.49%) 537,600 32,877.45 0 0 60,300 64,500 56,100
29/04/2026 60,300 0.3 (0.5%) 934,100 56,726.29 0 0 60,000 64,200 55,800
28/04/2026 60,000 -2.3 (-3.69%) 1,838,100 112,633.18 0 0 62,300 66,600 58,000
24/04/2026 62,300 0.1 (0.16%) 526,500 32,804.67 0 0 62,200 66,500 57,900
23/04/2026 62,200 -2.6 (-4.01%) 1,868,200 117,735.25 0 0 64,800 69,300 60,300
22/04/2026 64,800 0 (0%) 775,500 50,188.69 0 0 64,800 69,300 60,300
21/04/2026 64,800 -0.5 (-0.77%) 1,083,900 70,528.85 0 0 65,300 69,800 60,800
20/04/2026 65,300 0.9 (1.4%) 1,356,300 88,359.45 0 0 64,400 68,900 59,900
17/04/2026 64,400 -0.1 (-0.16%) 569,400 36,647.63 0 0 64,500 69,000 60,000
16/04/2026 64,500 -0.4 (-0.62%) 722,500 46,583.29 0 0 64,900 69,400 60,400
15/04/2026 64,900 -1 (-1.52%) 1,037,100 67,939.72 0 0 65,900 70,500 61,300
14/04/2026 65,900 -0.6 (-0.9%) 872,700 57,735.9 0 0 66,500 71,100 61,900
13/04/2026 66,500 0.7 (1.06%) 825,900 55,018.56 0 0 65,800 70,400 61,200
10/04/2026 65,800 0.3 (0.46%) 861,800 56,483.95 0 0 65,500 70,000 61,000
09/04/2026 65,500 -1.2 (-1.8%) 1,008,200 66,645.22 0 0 66,700 71,300 62,100
08/04/2026 66,700 1.5 (2.3%) 1,457,500 96,992.77 0 0 65,200 69,700 60,700
07/04/2026 65,200 0.8 (1.24%) 888,000 57,800.8 0 0 64,400 68,900 59,900
06/04/2026 64,400 0 (0%) 1,117,900 72,355.57 0 0 64,400 68,900 59,900
03/04/2026 64,400 -1.9 (-2.87%) 2,346,300 153,674.56 0 0 66,300 70,900 61,700
02/04/2026 66,300 -1.1 (-1.63%) 1,850,200 123,560.14 0 0 67,400 72,100 62,700
01/04/2026 67,400 -1.1 (-1.61%) 1,823,500 125,348.91 0 0 68,500 73,200 63,800
31/03/2026 68,500 -1.5 (-2.14%) 2,455,900 170,291.74 500,000 35,700 70,000 74,900 65,100
30/03/2026 70,000 -1.7 (-2.37%) 3,175,200 229,938.6 0 0 71,700 76,700 66,700
27/03/2026 71,700 0 (0%) 1,678,800 119,717.97 260,000 17,446 71,700 76,700 66,700
26/03/2026 71,700 0.8 (1.13%) 2,072,000 148,062.25 0 0 70,900 75,800 66,000
25/03/2026 70,900 4.6 (6.94%) 3,852,100 269,838.47 0 0 66,300 70,900 61,700
24/03/2026 66,300 1.3 (2%) 1,043,400 69,108.76 260,000 17,316 65,000 69,500 60,500
23/03/2026 65,000 -2.4 (-3.56%) 1,872,100 124,509.2 0 0 67,400 72,100 62,700
20/03/2026 67,400 2 (3.06%) 3,774,400 256,582.52 0 0 65,400 69,900 60,900
19/03/2026 65,400 1.4 (2.19%) 2,124,200 138,146.83 0 0 64,000 68,400 59,600
18/03/2026 64,000 1 (1.59%) 782,200 49,519.1 0 0 63,000 67,400 58,600
17/03/2026 63,000 -0.4 (-0.63%) 624,600 39,383.55 0 0 63,400 67,800 59,000
16/03/2026 63,400 -0.4 (-0.63%) 1,020,100 64,663.6 0 0 63,800 68,200 59,400
13/03/2026 63,800 1.3 (2.08%) 1,161,100 73,841.68 0 0 62,500 66,800 58,200
12/03/2026 62,500 2.1 (3.48%) 1,507,700 92,510 0 0 60,400 64,600 56,200
11/03/2026 60,400 0.8 (1.34%) 793,300 47,677.37 0 0 59,600 63,700 55,500
10/03/2026 59,600 1.9 (3.29%) 1,093,400 64,772.33 0 0 57,700 61,700 53,700
09/03/2026 57,700 -4.3 (-6.94%) 2,300,300 133,502.24 0 0 62,000 66,300 57,700
06/03/2026 62,000 -1.5 (-2.36%) 967,600 60,675.28 0 0 63,500 67,900 59,100
05/03/2026 63,500 -1 (-1.55%) 717,300 46,244.81 54,900 3,611.87 64,500 69,000 60,000
04/03/2026 64,500 0 (0%) 2,125,500 138,202.3 0 0 64,500 69,000 60,000
03/03/2026 64,500 0.2 (0.31%) 1,073,200 69,096.73 0 0 64,300 68,800 59,800
02/03/2026 64,300 2.5 (4.05%) 2,052,000 130,067.52 0 0 61,800 66,100 57,500
27/02/2026 61,800 -0.4 (-0.64%) 267,600 16,560.13 0 0 62,200 66,500 57,900
26/02/2026 62,200 0.2 (0.32%) 344,200 21,356.79 0 0 62,000 66,300 57,700
25/02/2026 63,000 0.7 (1.12%) 858,100 53,891.3 0 0 62,300 66,600 58,000
24/02/2026 62,300 0.3 (0.48%) 567,800 35,294.12 0 0 62,000 66,300 57,700
23/02/2026 62,000 0.4 (0.65%) 363,500 22,579.14 66,800 4,141.6 61,600 65,900 57,300
13/02/2026 61,600 -0.4 (-0.65%) 173,900 10,744.37 50,000 3,110 62,000 66,300 57,700
12/02/2026 62,000 0.2 (0.32%) 235,500 14,543.36 0 0 61,800 66,100 57,500
11/02/2026 61,800 1.3 (2.15%) 242,000 14,853.08 50,000 3,110 60,500 64,700 56,300
10/02/2026 60,500 -0.9 (-1.47%) 744,400 45,314.03 0 0 61,400 65,600 57,200
09/02/2026 61,400 0.1 (0.16%) 311,300 19,164.02 0 0 61,300 65,500 57,100
06/02/2026 61,300 -0.8 (-1.29%) 645,700 39,839.84 0 0 62,100 66,400 57,800
05/02/2026 62,100 -0.5 (-0.8%) 415,900 25,995.36 0 0 62,600 66,900 58,300
04/02/2026 62,600 -0.1 (-0.16%) 512,700 32,050.68 0 0 62,700 67,000 58,400
03/02/2026 62,700 1.5 (2.45%) 758,400 47,195.91 465,000 28,876.5 61,200 65,400 57,000
02/02/2026 61,200 -0.9 (-1.45%) 1,188,800 72,905.27 0 0 62,100 66,400 57,800
30/01/2026 62,100 0.1 (0.16%) 740,500 45,994.63 65,000 4,291.89 62,000 66,300 57,700
29/01/2026 62,000 0.2 (0.32%) 705,100 43,874.74 0 0 61,800 66,100 57,500
28/01/2026 61,800 -0.6 (-0.96%) 533,400 33,072.95 0 0 62,400 66,700 58,100
27/01/2026 62,400 0.6 (0.97%) 318,600 19,775.5 0 0 61,800 66,100 57,500
26/01/2026 61,800 -1 (-1.59%) 715,000 44,494.83 0 0 62,800 67,100 58,500
23/01/2026 62,800 -0.4 (-0.63%) 414,800 26,249.3 0 0 63,200 67,600 58,800
22/01/2026 63,200 1.1 (1.77%) 824,700 52,254.83 0 0 62,100 66,400 57,800
21/01/2026 62,100 -0.7 (-1.11%) 609,900 37,953.71 0 0 62,800 67,100 58,500
20/01/2026 62,800 -0.5 (-0.79%) 762,900 48,134.35 0 0 63,300 67,700 58,900
19/01/2026 63,300 -0.4 (-0.63%) 753,300 48,116.44 0 0 63,700 68,100 59,300
16/01/2026 63,700 1.4 (2.25%) 1,132,600 72,147.22 0 0 62,300 66,600 58,000
15/01/2026 62,300 0 (0%) 584,800 36,562.6 0 0 62,300 66,600 58,000
14/01/2026 62,300 0.2 (0.32%) 1,107,100 69,322.67 50,500 3,353.2 62,100 66,400 57,800
13/01/2026 62,100 0.6 (0.98%) 1,177,200 73,458.96 0 0 61,500 65,800 57,200
12/01/2026 61,500 0.5 (0.82%) 966,300 59,246.98 25,000 1,630 61,000 65,200 56,800
09/01/2026 61,000 -0.7 (-1.13%) 781,600 48,138.97 0 0 61,700 66,000 57,400
08/01/2026 61,700 -0.3 (-0.48%) 614,900 38,057.49 0 0 62,000 66,300 57,700
07/01/2026 62,000 0.8 (1.31%) 638,200 39,441.75 0 0 61,200 65,400 57,000
06/01/2026 61,200 0.4 (0.66%) 379,100 23,215.07 0 0 60,800 65,000 56,600
05/01/2026 60,800 -0.2 (-0.33%) 744,300 45,613 0 0 61,000 65,200 56,800
31/12/2025 61,000 -0.2 (-0.33%) 353,900 21,627.17 0 0 61,200 65,400 57,000
30/12/2025 61,200 -0.1 (-0.16%) 232,200 14,212.81 0 0 61,300 65,500 57,100
29/12/2025 61,300 0 (0%) 217,500 13,305.15 0 0 61,300 65,500 57,100
26/12/2025 61,300 -0.1 (-0.16%) 302,000 18,478.41 0 0 61,400 65,600 57,200
25/12/2025 61,400 0.4 (0.66%) 256,700 15,842.2 0 0 61,000 65,200 56,800
24/12/2025 61,000 -0.4 (-0.65%) 262,900 16,076.65 0 0 61,400 65,600 57,200
23/12/2025 61,400 -0.5 (-0.81%) 276,500 17,075.62 0 0 61,900 66,200 57,600
22/12/2025 61,900 0 (0%) 303,500 18,771.02 0 0 61,900 66,200 57,600
19/12/2025 61,900 0.4 (0.65%) 343,000 21,295.12 0 0 61,500 65,800 57,200
18/12/2025 61,500 -0.4 (-0.65%) 331,600 20,437.9 0 0 61,900 66,200 57,600
17/12/2025 61,900 -0.7 (-1.12%) 313,900 19,479.56 0 0 62,600 66,900 58,300
16/12/2025 62,600 0.3 (0.48%) 360,700 22,315.59 0 0 62,300 66,600 58,000
15/12/2025 62,300 0 (0%) 538,800 33,532.41 0 0 62,300 66,600 58,000
12/12/2025 62,300 -0.4 (-0.64%) 169,300 10,593.07 0 0 62,700 67,000 58,400
11/12/2025 62,700 -0.6 (-0.95%) 99,500 6,259.43 0 0 63,300 67,700 58,900
10/12/2025 63,300 0.6 (0.96%) 225,400 14,218.41 200,000 13,400 62,700 67,000 58,400
09/12/2025 62,700 -0.7 (-1.1%) 339,000 21,396.87 0 0 63,400 67,800 59,000
08/12/2025 63,400 -0.8 (-1.25%) 266,900 16,951.02 0 0 64,200 68,600 59,800
05/12/2025 64,200 0.3 (0.47%) 295,700 18,924.73 0 0 63,900 68,300 59,500
04/12/2025 63,900 -0.3 (-0.47%) 377,100 24,163.02 0 0 64,200 68,600 59,800
03/12/2025 64,200 1.1 (1.74%) 285,700 18,259.91 0 0 63,100 67,500 58,700
02/12/2025 63,100 -1.5 (-2.32%) 475,800 30,210.81 0 0 64,600 69,100 60,100

Historical Data-ko - BSC

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