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
29/05/2026 42,000 0.2 (0.48%) 703,900 29,646.09 0 0 41,800 44,700 38,900
28/05/2026 41,800 -1.2 (-2.79%) 1,543,700 65,151.7 0 0 43,000 46,000 40,000
27/05/2026 43,000 -0.35 (-0.81%) 806,500 34,950.45 570,000 24,385.33 43,350 46,350 40,350
26/05/2026 43,350 -0.05 (-0.12%) 1,218,600 52,626.33 0 0 43,400 46,400 40,400
25/05/2026 43,400 0.9 (2.12%) 1,621,900 70,049.42 570,000 24,400 42,500 45,450 39,550
22/05/2026 51,000 0.8 (1.59%) 2,739,500 139,582.42 420,000 21,425.4 50,200 53,700 46,700
21/05/2026 50,200 0 (0%) 1,150,600 57,874.36 0 0 50,200 53,700 46,700
20/05/2026 50,200 -0.6 (-1.18%) 1,435,800 71,997.36 0 0 50,800 54,300 47,250
19/05/2026 50,800 0.3 (0.59%) 1,077,600 54,998.16 0 0 50,500 54,000 47,000
18/05/2026 50,500 -0.7 (-1.37%) 1,755,200 89,149.4 0 0 51,200 54,700 47,650
15/05/2026 51,200 0.2 (0.39%) 1,536,300 79,001.87 0 0 51,000 54,500 47,450
14/05/2026 51,000 1.05 (2.1%) 1,127,700 57,437.91 0 0 49,950 53,400 46,500
13/05/2026 49,950 -0.45 (-0.89%) 964,500 48,248.47 0 0 50,400 53,900 46,900
12/05/2026 50,400 0.1 (0.2%) 412,000 20,807.75 27,100 1,368.66 50,300 53,800 46,800
11/05/2026 50,300 -0.6 (-1.18%) 773,900 39,429.74 0 0 50,900 54,400 47,350
08/05/2026 50,900 -0.6 (-1.17%) 903,200 46,219.33 0 0 51,500 55,100 47,900
07/05/2026 51,500 0.3 (0.59%) 1,415,000 72,919.27 0 0 51,200 54,700 47,650
06/05/2026 51,200 1.3 (2.61%) 1,133,400 57,632.27 0 0 49,900 53,300 46,450
05/05/2026 49,900 0.15 (0.3%) 942,600 46,652.2 0 0 49,750 53,200 46,300
04/05/2026 49,750 -0.85 (-1.68%) 1,648,100 82,437.69 0 0 50,600 54,100 47,100
29/04/2026 50,600 -0.5 (-0.98%) 787,800 39,996.02 0 0 51,100 54,600 47,550
28/04/2026 51,100 0.8 (1.59%) 1,333,200 68,577.76 0 0 50,300 53,800 46,800
24/04/2026 50,300 -0.1 (-0.2%) 1,537,900 77,589.23 0 0 50,400 53,900 46,900
23/04/2026 50,400 -0.4 (-0.79%) 1,218,000 61,948.31 0 0 50,800 54,300 47,250
22/04/2026 50,800 -0.2 (-0.39%) 866,200 43,863.41 0 0 51,000 54,500 47,450
21/04/2026 51,000 -0.5 (-0.97%) 1,803,700 92,344 0 0 51,500 55,100 47,900
20/04/2026 51,500 -0.1 (-0.19%) 1,036,300 53,273.65 335,000 17,397 51,600 55,200 48,000
17/04/2026 51,600 0.6 (1.18%) 610,500 31,407.82 0 0 51,000 54,500 47,450
16/04/2026 51,000 -1 (-1.92%) 780,100 40,003.4 867,000 44,767.96 52,000 55,600 48,400
15/04/2026 52,000 -0.5 (-0.95%) 848,900 44,686.32 0 0 52,500 56,100 48,850
14/04/2026 52,500 1 (1.94%) 1,189,500 62,100.47 0 0 51,500 55,100 47,900
13/04/2026 51,500 -0.1 (-0.19%) 918,400 47,403.38 1,043,000 54,111.4 51,600 55,200 48,000
10/04/2026 51,600 -0.1 (-0.19%) 2,010,200 104,449.88 0 0 51,700 55,300 48,100
09/04/2026 51,700 0.4 (0.78%) 2,597,600 135,232.02 343,000 18,007.5 51,300 54,800 47,750
08/04/2026 51,300 3.3 (6.88%) 3,278,000 166,467.33 0 0 48,000 51,300 44,650
07/04/2026 48,000 -0.48 (-0.98%) 2,889,800 138,342 0 0 48,475 51,800 45,150
06/04/2026 49,000 -1.2 (-2.39%) 1,399,800 69,101.46 286,000 14,900.6 50,200 53,700 46,700
03/04/2026 50,200 -0.8 (-1.57%) 1,355,300 68,574.37 0 0 51,000 54,500 47,450
02/04/2026 51,000 -0.9 (-1.73%) 984,500 50,305.48 286,000 14,957.8 51,900 55,500 48,300
01/04/2026 51,900 0.7 (1.37%) 1,587,900 82,978.84 325,000 16,920.15 51,200 54,700 47,650
31/03/2026 51,200 -1.2 (-2.29%) 2,251,900 115,375.43 0 0 52,400 56,000 48,750
30/03/2026 52,400 -0.2 (-0.38%) 3,332,400 168,822.58 0 0 52,600 56,200 48,950
27/03/2026 52,600 0.3 (0.57%) 2,060,600 107,792.58 0 0 52,300 55,900 48,650
26/03/2026 52,300 -0.7 (-1.32%) 1,583,700 82,063.35 0 0 53,000 56,700 49,300
25/03/2026 53,000 2.4 (4.74%) 3,637,200 189,014.27 0 0 50,600 54,100 47,100
24/03/2026 50,600 -0.2 (-0.39%) 4,019,600 203,867.23 0 0 50,800 54,300 47,250
23/03/2026 50,800 1.95 (3.99%) 3,083,100 151,489.73 800,000 39,308.8 48,850 52,200 45,450
20/03/2026 48,850 -3.55 (-6.77%) 3,804,000 187,798.51 700,000 34,558.3 52,400 56,000 48,750
19/03/2026 52,400 -0.2 (-0.38%) 2,200,900 112,082.76 1,320,000 67,192.29 52,600 56,200 48,950
18/03/2026 52,600 -1.6 (-2.95%) 1,455,400 76,391.62 500,000 26,210 54,200 57,900 50,500
17/03/2026 54,200 3.5 (6.9%) 4,476,900 242,457.02 0 0 50,700 54,200 47,200
16/03/2026 50,700 1.25 (2.53%) 1,481,300 75,604.25 0 0 49,450 52,900 46,000
13/03/2026 49,450 -3.65 (-6.87%) 3,014,000 152,938.26 0 0 53,100 56,800 49,400
12/03/2026 53,100 -2.5 (-4.5%) 1,531,600 81,218.06 0 0 55,600 59,400 51,800
11/03/2026 55,600 2.8 (5.3%) 1,998,100 107,899.54 0 0 52,800 56,400 49,150
10/03/2026 52,800 0.9 (1.73%) 2,394,400 124,404.64 0 0 51,900 55,500 48,300
09/03/2026 51,900 -3.9 (-6.99%) 2,435,700 126,415.91 0 0 55,800 59,700 51,900
06/03/2026 55,800 -4.2 (-7.%) 3,052,700 172,279.23 61,000 3,426.74 60,000 64,200 55,800
05/03/2026 60,000 -2 (-3.23%) 3,828,900 230,399.13 0 0 62,000 66,300 57,700
04/03/2026 62,000 0.2 (0.32%) 2,762,700 164,659.4 0 0 61,800 66,100 57,500
03/03/2026 61,800 -0.6 (-0.96%) 1,331,100 82,328.38 0 0 62,400 66,700 58,100
02/03/2026 62,400 -1.1 (-1.73%) 2,241,700 139,409.26 0 0 63,500 67,900 59,100
27/02/2026 63,500 0.5 (0.79%) 1,406,600 88,765.94 300,000 19,050 63,000 67,400 58,600
26/02/2026 63,000 1 (1.61%) 1,226,600 76,443.92 0 0 62,000 66,300 57,700
25/02/2026 62,000 -0.9 (-1.43%) 1,364,700 84,242.75 0 0 62,900 67,300 58,500
24/02/2026 62,900 1.4 (2.28%) 4,058,600 256,750.3 100,000 6,345.8 61,500 65,800 57,200
23/02/2026 61,500 3.3 (5.67%) 3,085,000 185,840.52 0 0 58,200 62,200 54,200
13/02/2026 58,200 2.2 (3.93%) 2,586,700 148,100.99 525,000 30,185.4 56,000 59,900 52,100
12/02/2026 56,000 0.2 (0.36%) 650,600 36,386.26 0 0 55,800 59,700 51,900
11/02/2026 55,800 1.3 (2.39%) 1,176,000 65,276.01 0 0 54,500 58,300 50,700
10/02/2026 54,500 -0.7 (-1.27%) 850,900 46,212.49 0 0 55,200 59,000 51,400
09/02/2026 55,200 0.3 (0.55%) 493,900 27,166.18 307,000 16,895.86 54,900 58,700 51,100
06/02/2026 54,900 -0.9 (-1.61%) 3,298,100 179,242.87 0 0 55,800 59,700 51,900
05/02/2026 55,800 0 (0%) 1,372,000 76,279.72 0 0 55,800 59,700 51,900
04/02/2026 55,800 0 (0%) 1,774,700 99,194.06 0 0 55,800 59,700 51,900
03/02/2026 55,800 0.1 (0.18%) 2,391,300 133,020.43 0 0 55,700 59,500 51,900
02/02/2026 55,700 -0.8 (-1.42%) 2,095,900 116,059.65 0 0 56,500 60,400 52,600
30/01/2026 56,500 1.5 (2.73%) 3,107,000 174,221.01 0 0 55,000 58,800 51,200
29/01/2026 55,000 0.2 (0.36%) 2,091,200 114,010.29 0 0 54,800 58,600 51,000
28/01/2026 54,800 -0.2 (-0.36%) 1,841,100 100,459.81 0 0 55,000 58,800 51,200
27/01/2026 55,000 -0.6 (-1.08%) 2,662,000 144,619.02 0 0 55,600 59,400 51,800
26/01/2026 55,600 0 (0%) 2,893,900 160,647.08 0 0 55,600 59,400 51,800
23/01/2026 55,600 2.9 (5.5%) 8,312,200 456,756.74 0 0 52,700 56,300 49,050
22/01/2026 52,700 0.2 (0.38%) 2,071,000 108,301.78 201,000 10,511.09 52,500 56,100 48,850
21/01/2026 52,500 0.7 (1.35%) 2,571,400 131,370.46 0 0 51,800 55,400 48,200
20/01/2026 51,800 -0.2 (-0.38%) 1,612,200 83,328.27 360,594 18,742.95 52,000 55,600 48,400
19/01/2026 52,000 0 (0%) 2,061,100 106,492.85 0 0 52,000 55,600 48,400
16/01/2026 52,000 0.7 (1.36%) 1,524,200 79,105.45 0 0 51,300 54,800 47,750
15/01/2026 51,300 -1.5 (-2.84%) 5,092,700 259,342.26 0 0 52,800 56,400 49,150
14/01/2026 52,800 -0.6 (-1.12%) 2,809,000 148,551.83 249,000 13,168.12 53,400 57,100 49,700
13/01/2026 53,400 -0.2 (-0.37%) 2,496,500 133,156.47 0 0 53,600 57,300 49,850
12/01/2026 53,600 2.6 (5.1%) 8,510,300 452,326.05 0 0 51,000 54,500 47,450
09/01/2026 51,000 0.4 (0.79%) 3,864,300 194,426.99 0 0 50,600 54,100 47,100
08/01/2026 50,600 1.8 (3.69%) 8,817,600 441,104.54 20,000 976 48,800 52,200 45,400
07/01/2026 48,800 1.25 (2.63%) 4,386,800 213,445.55 0 0 47,550 50,800 44,250
06/01/2026 47,550 1.75 (3.82%) 4,563,800 216,379.8 0 0 45,800 49,000 42,600
05/01/2026 45,800 -1.2 (-2.55%) 769,000 35,417.79 0 0 47,000 50,200 43,750
31/12/2025 47,000 0.55 (1.18%) 1,472,200 68,590.48 0 0 46,450 49,700 43,200
30/12/2025 46,450 0.45 (0.98%) 657,400 30,265.6 0 0 46,000 49,200 42,800
29/12/2025 46,000 -0.45 (-0.97%) 893,800 40,910.17 0 0 46,450 49,700 43,200
26/12/2025 46,450 0 (0%) 1,262,300 57,383.73 0 0 46,450 49,700 43,200
25/12/2025 46,450 -0.3 (-0.64%) 1,286,900 59,395.07 0 0 46,750 50,000 43,500
24/12/2025 46,750 0.05 (0.11%) 1,237,600 57,573.02 0 0 46,700 49,950 43,450
23/12/2025 46,700 -0.7 (-1.48%) 2,589,000 120,158.36 338,400 15,681.79 47,400 50,700 44,100
22/12/2025 47,400 -0.3 (-0.63%) 2,167,000 101,394.34 0 0 47,700 51,000 44,400
19/12/2025 47,700 0.8 (1.71%) 4,515,700 214,464.63 0 0 46,900 50,100 43,650
18/12/2025 46,900 -0.55 (-1.16%) 916,600 42,907.55 0 0 47,450 50,700 44,150
17/12/2025 47,450 0.3 (0.64%) 3,626,500 171,551.72 0 0 47,150 50,400 43,850
16/12/2025 47,150 0.4 (0.86%) 5,355,600 251,213.27 0 0 46,750 50,000 43,500
15/12/2025 46,750 2.9 (6.61%) 4,528,800 210,020.85 0 0 43,850 46,900 40,800
12/12/2025 43,850 -0.95 (-2.12%) 1,360,600 60,205.29 0 0 44,800 47,900 41,700
11/12/2025 44,800 -1.2 (-2.61%) 517,100 23,381.27 0 0 46,000 49,200 42,800
10/12/2025 46,000 0.4 (0.88%) 433,500 19,846.71 0 0 45,600 48,750 42,450
09/12/2025 45,600 -0.8 (-1.72%) 752,500 34,411.83 0 0 46,400 49,600 43,200
08/12/2025 46,400 -0.1 (-0.22%) 652,700 30,104.31 0 0 46,500 49,750 43,250
05/12/2025 46,500 -0.65 (-1.38%) 1,280,800 59,977.21 0 0 47,150 50,400 43,850
04/12/2025 47,150 0.45 (0.96%) 3,522,500 165,612.56 0 0 46,700 49,950 43,450
03/12/2025 46,700 -0.05 (-0.11%) 794,000 36,883.72 0 0 46,750 50,000 43,500
02/12/2025 46,750 0.6 (1.3%) 1,905,100 87,564.81 475,000 21,960.2 46,150 49,350 42,950
01/12/2025 46,150 -0.85 (-1.81%) 852,000 39,464.72 0 0 47,000 50,200 43,750

Historical Data-ko - BSC

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