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
25/05/2026 2,330 -0.15 (-6.05%) 1,900 4.43 0 0 2,480 2,650 2,310
22/05/2026 2,480 -0.05 (-1.98%) 20,600 48.81 290,000 684.4 2,530 2,700 2,360
21/05/2026 2,530 0.04 (1.61%) 15,100 35.05 0 0 2,490 2,660 2,320
20/05/2026 2,490 0.06 (2.47%) 3,800 9.61 0 0 2,430 2,600 2,260
19/05/2026 2,430 -0.15 (-5.81%) 5,400 13.23 0 0 2,580 2,760 2,400
18/05/2026 2,580 0.15 (6.17%) 100 0.26 0 0 2,430 2,600 2,260
15/05/2026 2,430 0 (0%) 8,100 19.51 0 0 2,430 2,600 2,260
14/05/2026 2,430 0 (0%) 700 1.7 0 0 2,430 2,600 2,260
13/05/2026 2,430 -0.03 (-1.22%) 800 1.95 0 0 2,460 2,630 2,290
12/05/2026 2,460 -0.01 (-0.4%) 2,900 7.03 0 0 2,470 2,640 2,300
11/05/2026 2,470 0.02 (0.82%) 6,300 15.21 0 0 2,450 2,620 2,280
08/05/2026 2,450 -0.03 (-1.21%) 500 1.27 0 0 2,480 2,650 2,310
07/05/2026 2,480 0 (0%) 5,700 14.14 0 0 2,480 2,650 2,310
06/05/2026 2,480 0.05 (2.06%) 35,300 86.89 0 0 2,430 2,600 2,260
05/05/2026 2,430 -0.12 (-4.71%) 10,600 26.27 0 0 2,550 2,720 2,380
04/05/2026 2,550 0.04 (1.59%) 8,200 20.87 0 0 2,510 2,680 2,340
29/04/2026 2,510 -0.09 (-3.46%) 56,900 137.84 0 0 2,600 2,780 2,420
28/04/2026 2,600 -0.1 (-3.7%) 3,400 8.94 0 0 2,700 2,880 2,520
24/04/2026 2,700 0.11 (4.25%) 1,900 4.7 0 0 2,590 2,770 2,410
23/04/2026 2,590 0 (0%) 0 0 0 0 2,590 2,770 2,410
22/04/2026 2,590 0 (0%) 500 1.3 0 0 2,590 2,770 2,410
21/04/2026 2,590 0.04 (1.57%) 26,900 68.68 0 0 2,550 2,720 2,380
20/04/2026 2,550 -0.14 (-5.2%) 1,200 3.06 0 0 2,690 2,870 2,510
17/04/2026 2,690 -0.02 (-0.74%) 2,600 6.85 0 0 2,710 2,890 2,530
16/04/2026 2,710 0.08 (3.04%) 100 0.27 0 0 2,630 2,810 2,450
15/04/2026 2,630 -0.07 (-2.59%) 1,200 3.16 0 0 2,700 2,880 2,520
14/04/2026 2,700 -0.02 (-0.74%) 53,500 135.96 0 0 2,720 2,910 2,530
13/04/2026 2,720 0.02 (0.74%) 3,500 9.31 0 0 2,700 2,880 2,520
10/04/2026 2,700 -0.03 (-1.1%) 3,300 8.95 0 0 2,730 2,920 2,540
09/04/2026 2,730 0.03 (1.11%) 8,000 21.67 0 0 2,700 2,880 2,520
08/04/2026 2,700 0.17 (6.72%) 16,700 44.43 0 0 2,530 2,700 2,360
07/04/2026 2,530 -0.18 (-6.64%) 400 1.01 0 0 2,710 2,890 2,530
06/04/2026 2,710 -0.02 (-0.73%) 2,200 5.63 0 0 2,730 2,920 2,540
03/04/2026 2,730 0 (0%) 0 0 0 0 2,730 2,920 2,540
02/04/2026 2,730 -0.01 (-0.36%) 2,400 6.52 0 0 2,740 2,930 2,550
01/04/2026 2,740 0.1 (3.79%) 100 0.27 0 0 2,640 2,820 2,460
31/03/2026 2,640 -0.05 (-1.86%) 3,500 9.28 0 0 2,690 2,870 2,510
30/03/2026 2,690 -0.1 (-3.58%) 3,900 10.19 0 0 2,790 2,980 2,600
27/03/2026 2,790 -0.01 (-0.36%) 2,600 7.25 0 0 2,800 2,990 2,610
26/03/2026 2,800 0.11 (4.09%) 5,200 13.82 0 0 2,690 2,870 2,510
25/03/2026 2,690 0.17 (6.75%) 5,800 15.44 0 0 2,520 2,690 2,350
24/03/2026 2,520 0.06 (2.44%) 800 2.05 0 0 2,460 2,630 2,290
23/03/2026 2,460 0 (0%) 5,000 12.3 0 0 2,460 2,630 2,290
20/03/2026 2,460 0 (0%) 4,900 12.07 0 0 2,460 2,630 2,290
19/03/2026 2,460 -0.06 (-2.38%) 7,000 17.64 0 0 2,520 2,690 2,350
18/03/2026 2,520 -0.17 (-6.32%) 4,800 12.47 0 0 2,690 2,870 2,510
17/03/2026 2,690 0.15 (5.91%) 3,600 9.14 0 0 2,540 2,710 2,370
16/03/2026 2,540 -0.05 (-1.93%) 6,300 15.37 0 0 2,590 2,770 2,410
13/03/2026 2,590 0.03 (1.17%) 100 0.26 0 0 2,560 2,730 2,390
12/03/2026 2,560 0.01 (0.39%) 3,500 8.65 0 0 2,550 2,720 2,380
11/03/2026 2,550 -0.1 (-3.77%) 2,500 6.39 0 0 2,650 2,830 2,470
10/03/2026 2,650 0.16 (6.43%) 13,500 33.05 0 0 2,490 2,660 2,320
09/03/2026 2,490 -0.17 (-6.39%) 41,100 102.19 0 0 2,660 2,840 2,480
06/03/2026 2,660 0.01 (0.38%) 10,100 27. 0 0 2,650 2,830 2,470
05/03/2026 2,650 0.13 (5.16%) 11,100 29.54 0 0 2,520 2,690 2,350
04/03/2026 2,520 -0.13 (-4.91%) 12,500 31.87 0 0 2,650 2,830 2,470
03/03/2026 2,650 -0.12 (-4.33%) 82,400 216.29 0 0 2,770 2,960 2,580
02/03/2026 2,770 -0.2 (-6.73%) 6,900 19.19 0 0 2,970 3,170 2,770
27/02/2026 2,970 0.09 (3.13%) 1,200 3.48 0 0 2,880 3,080 2,680
26/02/2026 2,880 -0.21 (-6.8%) 25,500 73.53 0 0 3,090 3,300 2,880
25/02/2026 3,090 0 (0%) 100 0.31 0 0 3,090 3,300 2,880
24/02/2026 3,090 0.19 (6.55%) 68,900 191.76 0 0 2,900 3,100 2,700
23/02/2026 2,900 -0.09 (-3.01%) 2,600 7.56 0 0 2,990 3,190 2,790
13/02/2026 2,990 0 (0%) 700 2.16 0 0 2,990 3,190 2,790
12/02/2026 2,990 0.01 (0.34%) 5,400 15.54 0 0 2,980 3,180 2,780
11/02/2026 2,980 -0.22 (-6.88%) 7,000 20.91 0 0 3,200 3,420 2,980
10/02/2026 3,200 0.17 (5.61%) 1,000 3.2 0 0 3,030 3,240 2,820
09/02/2026 3,030 -0.22 (-6.77%) 20,700 62.76 0 0 3,250 3,470 3,030
06/02/2026 3,250 -0.24 (-6.88%) 2,900 9.43 0 0 3,490 3,730 3,250
05/02/2026 3,490 0.17 (5.12%) 11,800 36.5 0 0 3,320 3,550 3,090
04/02/2026 3,320 -0.24 (-6.74%) 4,800 15.94 0 0 3,560 3,800 3,320
03/02/2026 3,560 0.22 (6.59%) 6,600 20.8 0 0 3,340 3,570 3,110
02/02/2026 3,340 -0.1 (-2.91%) 52,600 169.22 0 0 3,440 3,680 3,200
30/01/2026 3,440 0.21 (6.5%) 38,700 133.25 0 0 3,230 3,450 3,010
29/01/2026 3,230 0.21 (6.95%) 80,900 261.31 0 0 3,020 3,230 2,810
28/01/2026 3,020 0 (0%) 26,000 78.27 0 0 3,020 3,230 2,810
27/01/2026 3,020 0 (0%) 0 0 0 0 3,020 3,230 2,810
26/01/2026 3,020 0.02 (0.67%) 2,400 7.21 0 0 3,000 3,210 2,790
23/01/2026 3,000 0.04 (1.35%) 6,100 18.59 0 0 2,960 3,160 2,760
22/01/2026 2,960 0.19 (6.86%) 13,700 40.55 0 0 2,770 2,960 2,580
21/01/2026 2,770 -0.01 (-0.36%) 300 0.82 0 0 2,780 2,970 2,590
20/01/2026 2,780 0.08 (2.96%) 1,200 3.3 0 0 2,700 2,880 2,520
19/01/2026 2,700 -0.04 (-1.46%) 300 0.82 0 0 2,740 2,930 2,550
16/01/2026 2,740 0.01 (0.37%) 2,000 5.5 0 0 2,730 2,920 2,540
15/01/2026 2,730 -0.17 (-5.86%) 200 0.55 0 0 2,900 3,100 2,700
14/01/2026 2,900 0 (0%) 5,100 14.79 0 0 2,900 3,100 2,700
13/01/2026 2,900 0.1 (3.57%) 6,500 17.28 0 0 2,800 2,990 2,610
12/01/2026 2,800 0.09 (3.32%) 400 1.11 0 0 2,710 2,890 2,530
09/01/2026 2,710 -0.04 (-1.45%) 3,400 9.24 0 0 2,750 2,940 2,560
08/01/2026 2,750 -0.07 (-2.48%) 6,100 16.78 0 0 2,820 3,010 2,630
07/01/2026 2,820 -0.01 (-0.35%) 100 0.28 0 0 2,830 3,020 2,640
06/01/2026 2,830 0 (0%) 0 0 0 0 2,830 3,020 2,640
05/01/2026 2,830 0 (0%) 0 0 0 0 2,830 3,020 2,640
31/12/2025 2,830 -0.04 (-1.39%) 600 1.64 0 0 2,870 3,070 2,670
30/12/2025 2,870 -0.03 (-1.03%) 2,400 6.62 0 0 2,900 3,100 2,700
29/12/2025 2,900 -0.04 (-1.36%) 900 2.57 0 0 2,940 3,140 2,740
26/12/2025 2,940 0 (0%) 0 0 0 0 2,940 3,140 2,740
25/12/2025 2,940 0.15 (5.38%) 100 0.29 0 0 2,790 2,980 2,600
24/12/2025 2,790 -0.01 (-0.36%) 2,800 7.58 0 0 2,800 2,990 2,610
23/12/2025 2,800 -0.1 (-3.45%) 100 0.28 0 0 2,900 3,100 2,700
22/12/2025 2,900 0 (0%) 200 0.58 0 0 2,900 3,100 2,700
19/12/2025 2,900 -0.01 (-0.34%) 400 1.11 0 0 2,910 3,110 2,710
18/12/2025 2,910 -0.02 (-0.68%) 400 1.14 0 0 2,930 3,130 2,730
17/12/2025 2,930 -0.04 (-1.35%) 1,100 3.07 0 0 2,970 3,170 2,770
16/12/2025 2,970 0.13 (4.58%) 3,900 11.19 0 0 2,840 3,030 2,650
15/12/2025 2,840 -0.04 (-1.39%) 6,700 18.89 0 0 2,880 3,080 2,680
12/12/2025 2,880 -0.03 (-1.03%) 2,800 8.06 0 0 2,910 3,110 2,710
11/12/2025 2,910 -0.01 (-0.34%) 7,700 22.12 0 0 2,920 3,120 2,720
10/12/2025 2,920 -0.02 (-0.68%) 1,400 4.08 0 0 2,940 3,140 2,740
09/12/2025 2,940 0.11 (3.89%) 7,800 23.01 0 0 2,830 3,020 2,640
08/12/2025 2,830 0 (0%) 400 1.17 0 0 2,830 3,020 2,640
05/12/2025 2,830 0 (0%) 7,200 19.76 0 0 2,830 3,020 2,640
04/12/2025 2,830 -0.04 (-1.39%) 600 1.66 0 0 2,870 3,070 2,670
03/12/2025 2,870 0.07 (2.5%) 4,300 12.27 0 0 2,800 2,990 2,610
02/12/2025 2,800 -0.09 (-3.11%) 800 2.26 0 0 2,890 3,090 2,690
01/12/2025 2,890 -0.01 (-0.34%) 200 0.56 0 0 2,900 3,100 2,700
28/11/2025 2,900 -0.11 (-3.65%) 2,900 8.3 0 0 3,010 3,220 2,800
27/11/2025 3,010 -0.08 (-2.59%) 15,300 44.16 0 0 3,090 3,300 2,880
26/11/2025 3,090 0.14 (4.75%) 900 2.71 0 0 2,950 3,150 2,750
25/11/2025 2,950 -0.03 (-1.01%) 30,400 84.55 0 0 2,980 3,180 2,780

Historical Data-ko - BSC

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