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
17/06/2026 48,800 -0.3 (-0.61%) 423,500 20,725.32 72,000 3,398.55 49,100 52,500 45,700
16/06/2026 49,100 0.6 (1.24%) 1,268,100 62,248.6 0 0 48,500 51,800 45,150
15/06/2026 48,500 -0.1 (-0.21%) 567,600 27,535.39 46,000 2,203.6 48,600 52,000 45,200
12/06/2026 48,600 0 (0%) 850,800 41,614.18 35,000 1,648.92 48,600 52,000 45,200
11/06/2026 48,600 1.05 (2.21%) 1,436,400 69,687.34 0 0 47,550 50,800 44,250
10/06/2026 47,550 0.4 (0.85%) 284,900 13,503.29 355,000 16,821.37 47,150 50,400 43,850
09/06/2026 47,150 0.15 (0.32%) 316,800 14,939.66 0 0 47,000 50,200 43,750
08/06/2026 47,000 -0.8 (-1.67%) 771,900 36,308.55 330,100 15,775.4 47,800 51,100 44,500
05/06/2026 47,800 0 (0%) 589,100 28,169.94 595,000 29,155 47,800 51,100 44,500
04/06/2026 47,800 0.3 (0.63%) 285,400 13,600.46 105,000 5,001.08 47,500 50,800 44,200
03/06/2026 47,500 0.5 (1.06%) 625,500 29,779.81 0 0 47,000 50,200 43,750
02/06/2026 47,000 -0.2 (-0.42%) 596,100 27,999.38 0 0 47,200 50,500 43,900
01/06/2026 47,200 0.25 (0.53%) 416,200 19,567.58 0 0 46,950 50,200 43,700
29/05/2026 46,950 -0.25 (-0.53%) 520,300 24,526.54 0 0 47,200 50,500 43,900
28/05/2026 47,200 -0.55 (-1.15%) 345,600 16,369.42 26,000 1,251.9 47,750 51,000 44,450
27/05/2026 47,750 0.55 (1.17%) 437,900 20,724.42 128,000 6,262.3 47,200 50,500 43,900
26/05/2026 47,200 -0.7 (-1.46%) 880,400 41,684.93 26,000 1,274 47,900 51,200 44,550
25/05/2026 47,900 -0.2 (-0.42%) 439,000 21,175.06 0 0 48,100 51,400 44,750
22/05/2026 48,100 0.1 (0.21%) 917,600 44,622.09 71,000 3,513 48,000 51,300 44,650
21/05/2026 48,000 0.3 (0.63%) 665,600 32,021.18 109,000 5,341.75 47,700 51,000 44,400
20/05/2026 47,700 -0.8 (-1.65%) 716,000 34,182.47 71,000 3,450.6 48,500 51,800 45,150
19/05/2026 48,500 0.1 (0.21%) 972,600 46,992.44 109,000 5,214.45 48,400 51,700 45,050
18/05/2026 48,400 -0.15 (-0.31%) 570,000 27,503.36 71,000 3,411.4 48,550 51,900 45,200
15/05/2026 48,550 1.55 (3.3%) 1,646,900 79,584.93 53,000 2,483.85 47,000 50,200 43,750
14/05/2026 47,000 0.45 (0.97%) 511,700 24,132.36 127,000 6,006.2 46,550 49,800 43,300
13/05/2026 46,550 -0.45 (-0.96%) 586,800 27,315.45 53,000 2,318.75 47,000 50,200 43,750
12/05/2026 47,000 -0.6 (-1.26%) 656,300 30,784.29 92,000 4,341.9 47,600 50,900 44,300
11/05/2026 47,600 1.35 (2.92%) 1,480,800 69,535.71 53,000 2,284.25 46,250 49,450 43,050
08/05/2026 46,250 -0.4 (-0.86%) 886,100 41,078.73 92,000 4,403.95 46,650 49,900 43,400
07/05/2026 46,650 -1.15 (-2.41%) 1,146,500 53,877.25 53,000 2,424.75 47,800 51,100 44,500
06/05/2026 47,800 0.75 (1.59%) 654,100 30,683.69 127,000 6,049.5 47,050 50,300 43,800
05/05/2026 47,050 -0.3 (-0.63%) 1,090,900 50,825.52 53,000 2,531 47,350 50,600 44,050
04/05/2026 47,350 -0.15 (-0.32%) 884,900 41,718.71 127,000 6,419.1 47,500 50,800 44,200
29/04/2026 47,500 -1 (-2.06%) 590,700 28,215.81 53,000 2,561.6 48,500 51,800 45,150
28/04/2026 48,500 1.5 (3.19%) 1,524,700 73,979.87 186,000 9,088.96 47,000 50,200 43,750
24/04/2026 47,000 -1.2 (-2.49%) 825,900 38,968.72 90,000 4,155.35 48,200 51,500 44,850
23/04/2026 48,200 3.15 (6.99%) 3,372,800 158,080.34 81,000 3,793.49 45,050 48,200 41,900
22/04/2026 45,050 -0.1 (-0.22%) 621,600 27,962.26 90,000 3,943.3 45,150 48,300 42,000
21/04/2026 45,150 -0.35 (-0.77%) 486,700 22,112.04 46,000 2,006.1 45,500 48,650 42,350
20/04/2026 45,500 0 (0%) 249,100 11,355.24 90,000 3,903.75 45,500 48,650 42,350
17/04/2026 45,500 -0.25 (-0.55%) 676,000 30,957.77 90,000 3,921.7 45,750 48,950 42,550
16/04/2026 45,750 -0.4 (-0.87%) 349,400 15,977.24 90,000 3,944.8 46,150 49,350 42,950
15/04/2026 46,150 1 (2.21%) 805,700 37,030.7 1,021,000 42,979.5 45,150 48,300 42,000
14/04/2026 45,150 -0.3 (-0.66%) 554,900 25,249.69 154,000 6,889.8 45,450 48,600 42,300
13/04/2026 45,450 -0.35 (-0.76%) 427,500 19,501.07 26,000 1,216.8 45,800 49,000 42,600
10/04/2026 45,800 0.7 (1.55%) 627,600 28,691.31 234,000 10,967.9 45,100 48,250 41,950
09/04/2026 45,100 -0.3 (-0.66%) 510,700 23,058.57 26,000 1,262.3 45,400 48,550 42,250
08/04/2026 45,400 1.35 (3.06%) 901,300 40,548.88 114,000 5,149.3 44,050 47,100 41,000
07/04/2026 44,050 -0.35 (-0.79%) 408,500 18,037.39 66,000 2,725.8 44,400 47,500 41,300
06/04/2026 44,400 0.3 (0.68%) 640,800 28,449.4 114,000 4,835.25 44,100 47,150 41,050
03/04/2026 44,100 -0.1 (-0.23%) 543,600 24,074.22 66,000 2,804.1 44,200 47,250 41,150
02/04/2026 44,200 -0.3 (-0.67%) 401,600 17,788.43 114,000 5,118.4 44,500 47,600 41,400
01/04/2026 44,500 0.2 (0.45%) 469,200 20,913.93 46,000 1,999.4 44,300 47,400 41,200
31/03/2026 44,300 0.15 (0.34%) 413,500 18,381.87 134,000 6,009.15 44,150 47,200 41,100
30/03/2026 44,150 0 (0%) 668,100 29,230.02 46,000 2,019.4 44,150 47,200 41,100
27/03/2026 44,150 0.4 (0.91%) 346,700 15,283.13 47,000 2,036.25 43,750 46,800 40,700
26/03/2026 43,750 -1 (-2.23%) 472,100 20,707.96 133,000 6,004 44,750 47,850 41,650
25/03/2026 44,750 -0.35 (-0.78%) 817,400 36,549.24 47,000 2,239.75 45,100 48,250 41,950
24/03/2026 45,100 2.2 (5.13%) 779,500 34,374.47 133,000 6,104.7 42,900 45,900 39,900
23/03/2026 42,900 0.3 (0.7%) 789,200 33,819.39 0 0 42,600 45,550 39,650
20/03/2026 42,600 -1.75 (-3.95%) 1,019,800 44,186.66 63,000 2,862.3 44,350 47,450 41,250
19/03/2026 44,350 -0.1 (-0.22%) 840,600 36,949.57 117,000 5,297.8 44,450 47,550 41,350
18/03/2026 44,450 0.1 (0.23%) 577,100 25,617.35 63,000 2,859.95 44,350 47,450 41,250
17/03/2026 44,350 -0.15 (-0.34%) 700,800 31,287.7 90,000 4,049.1 44,500 47,600 41,400
16/03/2026 44,500 0.1 (0.23%) 465,900 20,713.92 90,000 4,080.2 44,400 47,500 41,300
13/03/2026 44,400 0.65 (1.49%) 599,500 26,533.13 22,000 1,001 43,750 46,800 40,700
12/03/2026 43,750 -1.05 (-2.34%) 824,200 36,248.27 70,000 3,192 44,800 47,900 41,700
11/03/2026 44,800 0.05 (0.11%) 966,300 43,088.63 0 0 44,750 47,850 41,650
10/03/2026 44,750 2.3 (5.42%) 1,473,200 64,592.3 0 0 42,450 45,400 39,500
09/03/2026 42,450 -3.15 (-6.91%) 3,538,000 150,661.23 0 0 45,600 48,750 42,450
06/03/2026 45,600 -0.05 (-0.11%) 804,600 36,876.21 0 0 45,650 48,800 42,500
05/03/2026 45,650 -0.35 (-0.76%) 768,200 35,316.93 0 0 46,000 49,200 42,800
04/03/2026 46,000 0 (0%) 1,327,100 60,705.25 35,000 1,596 46,000 49,200 42,800
03/03/2026 46,000 -1.2 (-2.54%) 2,424,900 112,556.58 30,000 1,515 47,200 50,500 43,900
02/03/2026 47,200 -1.2 (-2.48%) 1,618,800 76,666.58 35,000 1,611.75 48,400 51,700 45,050
27/02/2026 48,400 -0.7 (-1.43%) 1,197,000 58,225.78 125,000 6,111.5 49,100 52,500 45,700
26/02/2026 49,100 -0.1 (-0.2%) 1,107,900 54,357.13 980,400 51,392.5 49,200 52,600 45,800
25/02/2026 49,200 0.4 (0.82%) 1,341,700 66,266.77 125,000 5,675 48,800 52,200 45,400
24/02/2026 48,800 -0.05 (-0.1%) 812,400 39,659.91 55,000 2,571.25 48,850 52,200 45,450
23/02/2026 48,850 0.35 (0.72%) 747,400 36,557.67 125,000 5,930.3 48,500 51,800 45,150
13/02/2026 48,500 -0.3 (-0.61%) 758,900 36,873.94 155,000 7,660.8 48,800 52,200 45,400
12/02/2026 48,800 0.1 (0.21%) 508,400 24,772.25 717,400 34,785.6 48,700 52,100 45,300
11/02/2026 48,700 0.35 (0.72%) 675,500 32,746.64 55,000 2,644 48,350 51,700 45,000
10/02/2026 48,350 -1.1 (-2.22%) 1,278,300 62,028.25 125,000 6,612.5 49,450 52,900 46,000
09/02/2026 49,450 0.7 (1.44%) 519,800 25,567.56 55,000 2,854.5 48,750 52,100 45,350
06/02/2026 48,750 -1.35 (-2.69%) 1,886,100 92,686.21 125,000 6,170.95 50,100 53,600 46,600
05/02/2026 50,100 -1.6 (-3.09%) 1,682,000 85,155.27 55,000 2,847 51,700 55,300 48,100
04/02/2026 51,700 -0.4 (-0.77%) 1,558,600 81,269.4 125,000 6,515 52,100 55,700 48,500
03/02/2026 52,100 2.2 (4.41%) 2,564,900 132,127.96 0 0 49,900 53,300 46,450
02/02/2026 49,900 0 (0%) 1,193,500 59,507.18 125,000 6,529 49,900 53,300 46,450
30/01/2026 49,900 -0.4 (-0.8%) 1,724,800 87,340.65 55,000 2,738.45 50,300 53,800 46,800
29/01/2026 50,300 1.35 (2.76%) 1,623,900 81,241.04 125,000 6,441.5 48,950 52,300 45,550
28/01/2026 48,950 -0.6 (-1.21%) 1,151,800 56,950.55 55,000 2,695 49,550 53,000 46,100
27/01/2026 49,550 1.05 (2.16%) 1,290,400 62,973.35 125,000 6,434.6 48,500 51,800 45,150
26/01/2026 48,500 -0.8 (-1.62%) 1,694,200 83,203.46 55,000 2,898.5 49,300 52,700 45,850
23/01/2026 49,300 -1.3 (-2.57%) 2,328,200 115,829.69 0 0 50,600 54,100 47,100
22/01/2026 50,600 0 (0%) 1,396,700 71,210.02 180,000 9,347.4 50,600 54,100 47,100
21/01/2026 50,600 -1.7 (-3.25%) 2,222,400 113,016.57 0 0 52,300 55,900 48,650
20/01/2026 52,300 1.2 (2.35%) 3,633,500 192,216.07 180,000 9,828 51,100 54,600 47,550
19/01/2026 51,100 -1.4 (-2.67%) 2,768,200 141,856.46 222,800 11,607.08 52,500 56,100 48,850
16/01/2026 52,500 -0.2 (-0.38%) 2,852,800 150,804.56 180,000 9,010 52,700 56,300 49,050
15/01/2026 52,700 -1 (-1.86%) 6,078,400 330,448.51 0 0 53,700 57,400 49,950
14/01/2026 53,700 3.5 (6.97%) 4,550,700 241,228.43 206,000 10,966 50,200 53,700 46,700
13/01/2026 50,200 3.2 (6.81%) 3,322,400 164,506.06 0 0 47,000 50,200 43,750
12/01/2026 47,000 0.05 (0.11%) 1,678,300 78,853.55 26,000 1,300 46,950 50,200 43,700
09/01/2026 48,950 0.65 (1.35%) 2,041,500 100,548.73 520,000 26,780 48,300 51,600 44,950
08/01/2026 48,300 -0.2 (-0.41%) 1,599,300 77,843.2 0 0 48,500 51,800 45,150
07/01/2026 48,500 0.95 (2.%) 2,000,300 96,295.28 0 0 47,550 50,800 44,250
06/01/2026 47,550 -0.55 (-1.14%) 1,942,000 92,538 0 0 48,100 51,400 44,750
05/01/2026 48,100 -0.9 (-1.84%) 1,623,700 78,704.77 0 0 49,000 52,400 45,600
31/12/2025 49,000 -0.6 (-1.21%) 579,700 28,486.55 259,000 12,043.5 49,600 53,000 46,150
30/12/2025 49,600 0.8 (1.64%) 1,279,000 62,852.07 0 0 48,800 52,200 45,400
29/12/2025 48,800 0.05 (0.1%) 882,900 43,138.43 0 0 48,750 52,100 45,350
26/12/2025 48,750 0.55 (1.14%) 1,433,800 69,758.21 0 0 48,200 51,500 44,850
25/12/2025 48,200 -0.6 (-1.23%) 1,145,900 55,750.63 180,000 8,874 48,800 52,200 45,400
24/12/2025 48,800 -0.7 (-1.41%) 997,100 48,864.24 40,000 2,116 49,500 52,900 46,050
23/12/2025 49,500 -0.1 (-0.2%) 1,429,100 70,464.45 410,000 21,416.1 49,600 53,000 46,150
22/12/2025 49,600 -0.1 (-0.2%) 995,900 49,587.47 0 0 49,700 53,100 46,250
19/12/2025 49,700 -0.5 (-1.%) 1,138,800 56,769.28 53,000 2,554.6 50,200 53,700 46,700
18/12/2025 50,200 0.1 (0.2%) 1,042,600 52,263.51 0 0 50,100 53,600 46,600
17/12/2025 50,100 -1.6 (-3.09%) 1,555,300 78,790.73 53,000 2,930.9 51,700 55,300 48,100

Historical Data-ko - BSC

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