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
20/03/2026 49,200 -0.4 (-0.81%) 5,800 283.05 0 0 49,600 53,000 46,150
19/03/2026 49,600 0 (0%) 7,500 367.38 0 0 49,600 53,000 46,150
18/03/2026 49,600 0.6 (1.22%) 25,100 1,236.5 0 0 49,000 52,400 45,600
17/03/2026 49,000 0 (0%) 20,100 988.27 0 0 49,000 52,400 45,600
16/03/2026 49,000 0.5 (1.03%) 19,000 932.74 880,000 44,000 48,500 51,800 45,150
13/03/2026 48,500 0.7 (1.46%) 3,900 190.03 0 0 47,800 51,100 44,500
12/03/2026 47,800 -1.15 (-2.35%) 4,500 215.63 0 0 48,950 52,300 45,550
11/03/2026 48,950 0.95 (1.98%) 14,900 728.98 360,000 16,074 48,000 51,300 44,650
10/03/2026 48,000 0.5 (1.05%) 20,100 962.13 0 0 47,500 50,800 44,200
09/03/2026 47,500 -3.4 (-6.68%) 120,200 5,699.08 1,962,000 100,062 50,900 54,400 47,350
06/03/2026 50,900 -0.8 (-1.55%) 65,700 3,332.26 0 0 51,700 55,300 48,100
05/03/2026 51,700 -0.1 (-0.19%) 37,600 1,934.92 0 0 51,800 55,400 48,200
04/03/2026 51,800 0.1 (0.19%) 78,400 3,994.67 14,768,924 802,976.42 51,700 55,300 48,100
03/03/2026 51,700 0 (0%) 61,700 3,174.08 0 0 51,700 55,300 48,100
02/03/2026 51,700 0 (0%) 60,600 3,125.41 8,947,932 492,136.26 51,700 55,300 48,100
27/02/2026 51,700 -0.1 (-0.19%) 88,500 4,506.87 4,360,000 239,800 51,800 55,400 48,200
26/02/2026 51,800 0 (0%) 15,700 810.59 0 0 51,800 55,400 48,200
25/02/2026 51,800 -0.2 (-0.38%) 32,300 1,656.78 2,565,000 130,350 52,000 55,600 48,400
24/02/2026 52,000 0 (0%) 28,200 1,430.48 0 0 52,000 55,600 48,400
23/02/2026 52,000 2.5 (5.05%) 70,000 3,499.77 0 0 49,500 52,900 46,050
13/02/2026 49,500 0.8 (1.64%) 43,700 2,138.9 0 0 48,700 52,100 45,300
12/02/2026 48,700 0.1 (0.21%) 17,100 830.71 0 0 48,600 52,000 45,200
11/02/2026 48,600 0.7 (1.46%) 14,700 694.06 0 0 47,900 51,200 44,550
10/02/2026 47,900 -0.8 (-1.64%) 10,700 516.15 1,356,000 67,800 48,700 52,100 45,300
09/02/2026 48,700 -1.2 (-2.4%) 16,300 796.16 0 0 49,900 53,300 46,450
06/02/2026 49,900 -0.5 (-0.99%) 16,400 808.48 0 0 50,400 53,900 46,900
05/02/2026 50,400 0.4 (0.8%) 28,000 1,400.56 0 0 50,000 53,500 46,500
04/02/2026 50,000 -1.6 (-3.1%) 35,500 1,769.6 0 0 51,600 55,200 48,000
03/02/2026 51,600 -0.4 (-0.77%) 24,200 1,220.08 0 0 52,000 55,600 48,400
02/02/2026 52,000 0 (0%) 103,100 5,157.94 0 0 52,000 55,600 48,400
30/01/2026 52,000 -1.6 (-2.99%) 81,200 4,152.44 0 0 53,600 57,300 49,850
29/01/2026 53,600 -0.2 (-0.37%) 39,500 2,080.51 0 0 53,800 57,500 50,100
28/01/2026 53,800 -0.2 (-0.37%) 65,700 3,465.22 0 0 54,000 57,700 50,300
27/01/2026 54,000 -2.9 (-5.1%) 66,300 3,617.41 890,000 49,840 56,900 60,800 53,000
26/01/2026 56,900 -0.7 (-1.22%) 11,300 646.97 884,000 50,388 57,600 61,600 53,600
23/01/2026 57,600 -0.3 (-0.52%) 20,900 1,193.46 0 0 57,900 61,900 53,900
22/01/2026 57,900 0.4 (0.7%) 30,800 1,764.16 0 0 57,500 61,500 53,500
21/01/2026 57,500 0.5 (0.88%) 16,000 913.95 0 0 57,000 60,900 53,100
20/01/2026 57,000 -0.4 (-0.7%) 30,800 1,777.03 3,158,000 175,210 57,400 61,400 53,400
19/01/2026 57,400 -0.1 (-0.17%) 31,300 1,813.75 4,292,000 240,352 57,500 61,500 53,500
16/01/2026 57,500 0 (0%) 63,300 3,659.68 0 0 57,500 61,500 53,500
15/01/2026 57,500 0.3 (0.52%) 80,400 4,617.25 0 0 57,200 61,200 53,200
14/01/2026 57,200 -0.1 (-0.17%) 52,000 2,972.46 0 0 57,300 61,300 53,300
13/01/2026 57,300 -0.2 (-0.35%) 28,900 1,654.75 0 0 57,500 61,500 53,500
12/01/2026 57,500 0.3 (0.52%) 49,700 2,875.09 2,170,000 130,200 57,200 61,200 53,200
09/01/2026 57,200 -2.6 (-4.35%) 32,000 1,865.17 0 0 59,800 63,900 55,700
08/01/2026 59,800 -1.1 (-1.81%) 71,200 4,289.88 0 0 60,900 65,100 56,700
07/01/2026 60,900 0 (0%) 70,700 4,282.36 0 0 60,900 65,100 56,700
06/01/2026 60,900 0.9 (1.5%) 36,300 2,175.21 0 0 60,000 64,200 55,800
05/01/2026 60,000 -1.8 (-2.91%) 25,900 1,567.82 952,000 58,072 61,800 66,100 57,500
31/12/2025 61,800 0.8 (1.31%) 126,200 7,727.65 0 0 61,000 65,200 56,800
30/12/2025 61,000 2.6 (4.45%) 56,700 3,343.25 0 0 58,400 62,400 54,400
29/12/2025 58,400 0.4 (0.69%) 25,200 1,453.06 0 0 58,000 62,000 54,000
26/12/2025 58,000 0 (0%) 6,200 357.04 0 0 58,000 62,000 54,000
25/12/2025 58,000 -0.6 (-1.02%) 67,300 3,853.55 1,185,702 68,770.72 58,600 62,700 54,500
24/12/2025 58,600 0 (0%) 5,900 342.39 2,630,000 152,540 58,600 62,700 54,500
23/12/2025 58,600 -0.1 (-0.17%) 49,400 2,901.4 0 0 58,700 62,800 54,600
22/12/2025 58,700 0.6 (1.03%) 19,300 1,118.69 2,960,000 165,760 58,100 62,100 54,100
19/12/2025 58,100 0 (0%) 8,600 498.98 0 0 58,100 62,100 54,100
18/12/2025 58,100 1.4 (2.47%) 23,200 1,343.91 0 0 56,700 60,600 52,800
17/12/2025 56,700 -2.1 (-3.57%) 9,000 517.58 430,000 27,004 58,800 62,900 54,700
16/12/2025 58,800 1.3 (2.26%) 51,200 2,971.5 0 0 57,500 61,500 53,500
15/12/2025 57,500 2 (3.6%) 40,800 2,300.94 2,090,000 117,040 55,500 59,300 51,700
12/12/2025 55,500 -2 (-3.48%) 52,200 2,953 0 0 57,500 61,500 53,500
11/12/2025 57,500 -0.4 (-0.69%) 33,000 1,901.14 430,000 23,478 57,900 61,900 53,900
10/12/2025 57,900 -0.8 (-1.36%) 12,200 710.98 0 0 58,700 62,800 54,600
09/12/2025 58,700 -0.6 (-1.01%) 6,700 391.44 200,000 11,860 59,300 63,400 55,200
08/12/2025 59,300 0.6 (1.02%) 15,700 921.72 1,764,000 102,312 58,700 62,800 54,600
05/12/2025 58,700 0.5 (0.86%) 19,900 1,169.29 23,800 1,289.96 58,200 62,200 54,200
04/12/2025 58,200 0.3 (0.52%) 41,400 2,400.31 22,000 1,185.8 57,900 61,900 53,900
03/12/2025 57,900 -0.4 (-0.69%) 24,200 1,381.58 0 0 58,300 62,300 54,300
02/12/2025 58,300 0 (0%) 25,400 1,474.92 0 0 58,300 62,300 54,300
01/12/2025 58,300 0 (0%) 11,800 687.13 390,000 22,620 58,300 62,300 54,300
28/11/2025 58,300 0 (0%) 25,600 1,492.63 0 0 58,300 62,300 54,300
27/11/2025 58,300 0 (0%) 23,000 1,343.98 20,000 1,086 58,300 62,300 54,300
26/11/2025 58,300 -0.4 (-0.68%) 17,600 1,032.86 0 0 58,700 62,800 54,600
25/11/2025 58,700 -1.4 (-2.33%) 14,800 876.38 0 0 60,100 64,300 55,900
24/11/2025 60,100 0.1 (0.17%) 32,400 1,947.72 0 0 60,000 64,200 55,800
21/11/2025 60,000 -0.3 (-0.5%) 24,300 1,462.26 0 0 60,300 64,500 56,100
20/11/2025 60,300 0 (0%) 8,700 525.61 0 0 60,300 64,500 56,100
19/11/2025 60,300 -0.8 (-1.31%) 22,500 1,362.78 22,000 1,251.8 61,100 65,300 56,900
18/11/2025 61,100 -0.4 (-0.65%) 28,500 1,744.82 354,000 21,240 61,500 65,800 57,200
17/11/2025 61,500 0.8 (1.32%) 9,400 575.6 0 0 60,700 64,900 56,500
14/11/2025 60,700 -0.2 (-0.33%) 13,900 846.07 0 0 60,900 65,100 56,700
13/11/2025 60,900 0 (0%) 17,500 1,063.01 0 0 60,900 65,100 56,700
12/11/2025 60,900 0.4 (0.66%) 11,100 675.34 184,000 11,776 60,500 64,700 56,300
11/11/2025 60,500 0.2 (0.33%) 13,700 828.83 183,000 11,712 60,300 64,500 56,100
10/11/2025 60,300 -0.2 (-0.33%) 137,900 8,327.62 510,000 30,702 60,500 64,700 56,300
07/11/2025 60,500 0.3 (0.5%) 25,200 1,544.39 0 0 60,200 64,400 56,000
06/11/2025 60,200 -0.1 (-0.17%) 9,300 560.97 0 0 60,300 64,500 56,100
05/11/2025 60,300 0 (0%) 23,700 1,422.22 40,000 2,400 60,300 64,500 56,100
04/11/2025 60,300 -0.5 (-0.82%) 41,000 2,487.04 0 0 60,800 65,000 56,600
03/11/2025 60,800 -1.8 (-2.88%) 16,200 985.33 2,320,000 143,840 62,600 66,900 58,300
31/10/2025 62,600 -0.1 (-0.16%) 23,200 1,440.09 0 0 62,700 67,000 58,400
30/10/2025 62,700 -0.2 (-0.32%) 46,000 2,866.75 0 0 62,900 67,300 58,500
29/10/2025 62,900 -1.2 (-1.87%) 27,400 1,723.52 0 0 64,100 68,500 59,700
28/10/2025 64,100 2.3 (3.72%) 54,100 3,297.43 0 0 61,800 66,100 57,500
27/10/2025 61,800 -2.4 (-3.74%) 103,100 6,476.1 2,243,000 144,042 64,200 68,600 59,800
24/10/2025 64,200 -1.4 (-2.13%) 97,200 6,136.26 0 0 65,600 70,100 61,100
23/10/2025 65,600 -0.5 (-0.76%) 24,200 1,594.18 0 0 66,100 70,700 61,500
22/10/2025 66,100 -0.7 (-1.05%) 38,100 2,494.18 0 0 66,800 71,400 62,200
21/10/2025 66,800 2.2 (3.41%) 96,000 6,356.19 2,078,000 137,148 64,600 69,100 60,100
20/10/2025 64,600 -4.8 (-6.92%) 98,900 6,589.88 2,527,000 166,655 69,400 74,200 64,600
17/10/2025 69,400 -1.4 (-1.98%) 50,200 3,516.1 0 0 70,800 75,700 65,900
16/10/2025 70,800 4.6 (6.95%) 188,100 13,143.85 0 0 66,200 70,800 61,600
15/10/2025 66,200 -0.1 (-0.15%) 47,500 3,134.03 0 0 66,300 70,900 61,700
14/10/2025 66,300 -1.7 (-2.5%) 60,200 4,051.09 0 0 68,000 72,700 63,300
13/10/2025 68,000 0.6 (0.89%) 33,100 2,222.49 1,314,000 88,038 67,400 72,100 62,700
10/10/2025 67,400 -0.1 (-0.15%) 42,300 2,858.12 0 0 67,500 72,200 62,800
09/10/2025 67,500 0.5 (0.75%) 45,700 3,063.56 33,000 2,211 67,000 71,600 62,400
08/10/2025 67,000 0 (0%) 53,000 3,535.85 0 0 67,000 71,600 62,400
07/10/2025 67,000 -0.8 (-1.18%) 81,400 5,475.96 519,000 36,330 67,800 72,500 63,100
06/10/2025 67,800 0.5 (0.74%) 62,600 4,251.68 2,258,000 153,544 67,300 72,000 62,600
03/10/2025 67,300 -1.3 (-1.9%) 85,200 5,805.6 0 0 68,600 73,400 63,800
02/10/2025 68,600 0.7 (1.03%) 78,400 5,447.8 0 0 67,900 72,600 63,200
01/10/2025 67,900 0.6 (0.89%) 414,500 28,159.28 2,140,000 151,940 67,300 72,000 62,600
30/09/2025 67,300 -3.7 (-5.21%) 195,900 13,414 0 0 71,000 75,900 66,100
29/09/2025 71,000 0 (0%) 102,500 7,338.24 536,000 40,575.2 71,000 75,900 66,100
26/09/2025 71,000 -1.6 (-2.2%) 127,400 9,183.5 620,000 42,160 72,600 77,600 67,600
25/09/2025 72,600 1.6 (2.25%) 141,900 10,284.91 2,406,000 162,589.6 71,000 75,900 66,100
24/09/2025 71,000 -1.2 (-1.66%) 131,400 9,459.54 295,000 20,650 72,200 77,200 67,200
23/09/2025 72,200 -0.8 (-1.1%) 57,200 4,120.16 666,823 45,777.61 73,000 78,100 67,900
22/09/2025 73,000 -3 (-3.95%) 126,100 9,312.9 0 0 76,000 81,300 70,700

Historical Data-ko - BSC

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