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
22/05/2026 21,000 0.2 (0.96%) 3,189,400 66,409.76 0 0 20,800 22,250 19,350
21/05/2026 20,800 -0.1 (-0.48%) 2,841,300 58,992.33 0 0 20,900 22,350 19,450
20/05/2026 20,900 -0.2 (-0.95%) 8,510,900 175,137.12 0 0 21,100 22,550 19,650
19/05/2026 21,100 -0.1 (-0.47%) 3,806,800 80,667.4 0 0 21,200 22,650 19,750
18/05/2026 21,200 -0.4 (-1.85%) 10,032,200 212,430.11 0 0 21,600 23,100 20,100
15/05/2026 21,600 -0.15 (-0.69%) 5,397,200 117,064.22 0 0 21,750 23,250 20,250
14/05/2026 21,750 0 (0%) 3,702,900 80,649.79 0 0 21,750 23,250 20,250
13/05/2026 21,750 -0.25 (-1.14%) 5,848,700 127,526.6 0 0 22,000 23,500 20,500
12/05/2026 22,000 0.2 (0.92%) 3,404,200 74,662.22 0 0 21,800 23,300 20,300
11/05/2026 21,800 -0.25 (-1.13%) 10,144,600 222,144.48 776,200 17,115.21 22,050 23,550 20,550
08/05/2026 22,050 -0.3 (-1.34%) 14,313,200 315,604.12 0 0 22,350 23,900 20,800
07/05/2026 22,350 -0.85 (-3.66%) 21,942,200 505,270.8 0 0 23,200 24,800 21,600
06/05/2026 23,200 0.35 (1.53%) 9,470,100 217,653.78 0 0 22,850 24,400 21,300
05/05/2026 22,850 0.05 (0.22%) 11,590,200 266,224.14 0 0 22,800 24,350 21,250
04/05/2026 22,800 0.65 (2.93%) 13,003,100 297,153.11 0 0 22,150 23,700 20,600
29/04/2026 22,150 0.1 (0.45%) 5,437,900 120,460.45 0 0 22,050 23,550 20,550
28/04/2026 22,050 -0.85 (-3.71%) 10,678,100 238,834.09 0 0 22,900 24,500 21,300
24/04/2026 22,900 0.2 (0.88%) 13,720,000 314,770.21 0 0 22,700 24,250 21,150
23/04/2026 22,700 1.05 (4.85%) 13,148,200 292,179.16 0 0 21,650 23,150 20,150
22/04/2026 21,650 -0.35 (-1.59%) 6,173,400 134,849. 0 0 22,000 23,500 20,500
21/04/2026 22,000 -0.2 (-0.9%) 5,166,700 114,529.16 0 0 22,200 23,750 20,650
20/04/2026 22,200 -0.05 (-0.22%) 5,261,900 117,679.24 230,000 5,279 22,250 23,800 20,700
17/04/2026 22,250 0.25 (1.14%) 4,769,200 105,662.39 0 0 22,000 23,500 20,500
16/04/2026 22,000 -0.4 (-1.79%) 12,144,100 267,537.12 0 0 22,400 23,950 20,850
15/04/2026 22,400 -0.45 (-1.97%) 11,555,700 261,480.42 0 0 22,850 24,400 21,300
14/04/2026 22,850 0.15 (0.66%) 8,545,000 194,230.64 0 0 22,700 24,250 21,150
13/04/2026 22,700 -0.15 (-0.66%) 13,895,500 319,538.35 20,000 468 22,850 24,400 21,300
10/04/2026 22,850 -0.1 (-0.44%) 8,431,300 193,753.99 0 0 22,950 24,550 21,350
09/04/2026 22,950 0.7 (3.15%) 28,051,500 641,895.16 0 0 22,250 23,800 20,700
08/04/2026 22,250 0.9 (4.22%) 11,834,000 264,200.83 0 0 21,350 22,800 19,900
07/04/2026 21,350 0.4 (1.91%) 5,103,900 109,467.4 0 0 20,950 22,400 19,500
06/04/2026 20,950 -0.45 (-2.1%) 6,714,000 142,610.19 0 0 21,400 22,850 19,950
03/04/2026 21,400 -0.8 (-3.6%) 14,471,800 313,717.83 0 0 22,200 23,750 20,650
02/04/2026 22,200 -0.3 (-1.33%) 9,456,000 212,723 0 0 22,500 24,050 20,950
01/04/2026 22,500 0.5 (2.27%) 12,297,000 276,687.56 0 0 22,000 23,500 20,500
31/03/2026 22,000 -0.15 (-0.68%) 7,885,100 176,173.32 0 0 22,150 23,700 20,600
30/03/2026 22,150 0.25 (1.14%) 9,933,300 216,847.55 0 0 21,900 23,400 20,400
27/03/2026 21,900 0.15 (0.69%) 9,222,600 202,140.6 150,000 3,487.5 21,750 23,250 20,250
26/03/2026 21,750 -0.2 (-0.91%) 9,263,100 204,780.14 0 0 21,950 23,450 20,450
25/03/2026 21,950 1.4 (6.81%) 15,458,500 334,210.5 0 0 20,550 21,950 19,150
24/03/2026 20,550 -0.2 (-0.96%) 13,399,200 279,212.33 0 0 20,750 22,200 19,300
23/03/2026 20,750 -1.55 (-6.95%) 18,806,300 395,278.8 0 0 22,300 23,850 20,750
20/03/2026 22,300 -0.7 (-3.04%) 10,008,800 225,587.49 0 0 23,000 24,600 21,400
19/03/2026 23,000 0.9 (4.07%) 20,270,000 464,918.19 0 0 22,100 23,600 20,600
18/03/2026 22,100 -0.6 (-2.64%) 19,603,100 438,959.57 30,000 696 22,700 24,250 21,150
17/03/2026 22,700 -0.9 (-3.81%) 17,191,100 397,423.34 0 0 23,600 25,250 21,950
16/03/2026 23,600 0.1 (0.43%) 18,812,700 445,017.25 0 0 23,500 25,100 21,900
13/03/2026 23,500 0.75 (3.3%) 22,372,900 524,885.33 0 0 22,750 24,300 21,200
12/03/2026 22,750 1.45 (6.81%) 42,813,300 972,125.63 0 0 21,300 22,750 19,850
11/03/2026 21,300 1.35 (6.77%) 6,669,000 141,104.98 1,000,000 18,600 19,950 21,300 18,600
10/03/2026 19,950 1.3 (6.97%) 16,364,600 323,753.57 0 0 18,650 19,950 17,350
09/03/2026 18,650 -1.4 (-6.98%) 14,182,900 265,488.15 0 0 20,050 21,450 18,650
06/03/2026 20,050 0.35 (1.78%) 11,758,500 236,868.71 0 0 19,700 21,050 18,350
05/03/2026 19,700 0.55 (2.87%) 13,433,300 266,969.15 0 0 19,150 20,450 17,850
04/03/2026 19,150 0.2 (1.06%) 9,238,000 174,609.27 0 0 18,950 20,250 17,650
03/03/2026 18,950 0.25 (1.34%) 5,336,600 101,693.78 0 0 18,700 20,000 17,400
02/03/2026 18,700 -0.45 (-2.35%) 6,157,000 115,474.85 0 0 19,150 20,450 17,850
27/02/2026 19,150 -0.15 (-0.78%) 4,941,400 94,785.19 150,000 2,925 19,300 20,650 17,950
26/02/2026 19,300 -0.35 (-1.78%) 6,064,100 116,905.24 0 0 19,650 21,000 18,300
25/02/2026 19,650 0.45 (2.34%) 9,647,600 190,123.27 150,000 2,925 19,200 20,500 17,900
24/02/2026 19,200 -0.05 (-0.26%) 4,780,100 91,858.38 0 0 19,250 20,550 17,950
23/02/2026 19,250 0.35 (1.85%) 5,236,300 100,472.15 1,130,000 21,470 18,900 20,200 17,600
13/02/2026 18,900 0.1 (0.53%) 2,670,900 50,340.54 0 0 18,800 20,100 17,500
12/02/2026 18,800 0.35 (1.9%) 5,339,100 100,581.17 0 0 18,450 19,700 17,200
11/02/2026 18,450 0.25 (1.37%) 3,168,000 58,516.5 0 0 18,200 19,450 16,950
10/02/2026 18,200 0 (0%) 3,571,800 65,269.48 23,000 447.35 18,200 19,450 16,950
09/02/2026 18,200 0 (0%) 3,708,100 67,576.92 67,000 1,303.15 18,200 19,450 16,950
06/02/2026 18,200 -0.7 (-3.7%) 8,287,600 152,745.47 0 0 18,900 20,200 17,600
05/02/2026 18,900 -0.3 (-1.56%) 4,663,100 88,631.79 0 0 19,200 20,500 17,900
04/02/2026 19,200 0 (0%) 8,880,200 169,444.46 0 0 19,200 20,500 17,900
03/02/2026 19,200 0 (0%) 6,162,800 118,970.92 0 0 19,200 20,500 17,900
02/02/2026 19,200 0.05 (0.26%) 7,930,700 153,033.19 0 0 19,150 20,450 17,850
30/01/2026 19,150 0.15 (0.79%) 7,761,900 148,868.58 0 0 19,000 20,300 17,700
29/01/2026 19,000 -0.45 (-2.31%) 9,405,400 179,465.38 0 0 19,450 20,800 18,100
28/01/2026 19,450 -0.35 (-1.77%) 16,840,600 327,992.76 500,000 10,575 19,800 21,150 18,450
27/01/2026 19,800 -1.45 (-6.82%) 38,214,200 757,696.64 98,000 2,224.6 21,250 22,700 19,800
26/01/2026 21,250 -1.55 (-6.8%) 24,720,300 537,063.9 0 0 22,800 24,350 21,250
23/01/2026 22,800 -0.3 (-1.3%) 4,409,700 101,190.66 0 0 23,100 24,700 21,500
22/01/2026 23,100 0.15 (0.65%) 6,487,800 150,281.04 0 0 22,950 24,550 21,350
21/01/2026 22,950 -0.35 (-1.5%) 5,783,200 132,928.17 320,000 7,680 23,300 24,900 21,700
20/01/2026 23,300 -0.3 (-1.27%) 4,175,500 98,190.92 114,758 2,671.11 23,600 25,250 21,950
19/01/2026 23,600 0.3 (1.29%) 7,464,600 177,469.89 0 0 23,300 24,900 21,700
16/01/2026 23,300 0 (0%) 4,587,800 107,113.59 0 0 23,300 24,900 21,700
15/01/2026 23,300 -0.2 (-0.85%) 5,148,800 120,475.57 0 0 23,500 25,100 21,900
14/01/2026 23,500 0.6 (2.62%) 8,756,800 203,293.31 0 0 22,900 24,500 21,300
13/01/2026 22,900 0.4 (1.78%) 6,721,300 154,106.97 0 0 22,500 24,050 20,950
12/01/2026 22,500 1.05 (4.9%) 6,715,500 149,555.08 44,000 880 21,450 22,950 19,950
09/01/2026 21,450 -0.9 (-4.03%) 9,229,200 201,984.86 0 0 22,350 23,900 20,800
08/01/2026 22,350 -0.1 (-0.45%) 5,110,000 115,022.43 0 0 22,450 24,000 20,900
07/01/2026 22,450 0.3 (1.35%) 3,744,200 83,936.83 0 0 22,150 23,700 20,600
06/01/2026 22,150 0 (0%) 4,702,800 103,677.25 0 0 22,150 23,700 20,600
05/01/2026 22,150 -0.45 (-1.99%) 4,394,500 98,466.98 0 0 22,600 24,150 21,050
31/12/2025 22,600 -0.25 (-1.09%) 5,466,900 124,236.26 105,240 2,241.61 22,850 24,400 21,300
30/12/2025 22,850 -0.05 (-0.22%) 3,659,200 83,909.69 0 0 22,900 24,500 21,300
29/12/2025 22,900 0 (0%) 3,461,400 79,555.84 260,000 5,538 22,900 24,500 21,300
26/12/2025 22,900 -0.3 (-1.29%) 4,287,700 98,685.51 0 0 23,200 24,800 21,600
25/12/2025 23,200 -0.25 (-1.07%) 5,050,300 117,982.36 0 0 23,450 25,050 21,850
24/12/2025 23,450 -0.15 (-0.64%) 3,598,900 84,734.28 20,000 472 23,600 25,250 21,950
23/12/2025 23,600 -0.35 (-1.46%) 5,302,500 125,841.06 260,000 6,656 23,950 25,600 22,300
22/12/2025 23,950 0.1 (0.42%) 6,075,300 145,088.52 0 0 23,850 25,500 22,200
19/12/2025 23,850 -0.15 (-0.63%) 3,827,200 91,324.72 0 0 24,000 25,650 22,350
18/12/2025 24,000 0.2 (0.84%) 3,118,800 74,343.66 0 0 23,800 25,450 22,150
17/12/2025 23,800 0.3 (1.28%) 2,965,900 70,461.29 0 0 23,500 25,100 21,900
16/12/2025 23,500 0.6 (2.62%) 5,535,200 126,856.59 0 0 22,900 24,500 21,300
15/12/2025 22,900 -0.2 (-0.87%) 3,185,900 73,564. 0 0 23,100 24,700 21,500
12/12/2025 23,100 -1.25 (-5.13%) 6,353,700 150,808.92 0 0 24,350 26,050 22,650
11/12/2025 24,350 0.1 (0.41%) 2,725,400 66,431.13 0 0 24,250 25,900 22,600
10/12/2025 24,250 -0.2 (-0.82%) 3,534,200 86,613.09 0 0 24,450 26,150 22,750
09/12/2025 24,450 0.05 (0.2%) 5,870,600 141,522.1 0 0 24,400 26,100 22,700
08/12/2025 24,400 -0.2 (-0.81%) 3,743,100 91,840.83 0 0 24,600 26,300 22,900
05/12/2025 24,600 0.2 (0.82%) 5,112,600 125,121.3 0 0 24,400 26,100 22,700
04/12/2025 24,400 0.3 (1.24%) 6,616,000 161,237.65 0 0 24,100 25,750 22,450
03/12/2025 24,100 0.4 (1.69%) 3,657,100 87,648.5 0 0 23,700 25,350 22,050
02/12/2025 23,700 -0.05 (-0.21%) 4,412,500 103,881.51 0 0 23,750 25,400 22,100
01/12/2025 23,750 0 (0%) 3,420,400 81,696.65 0 0 23,750 25,400 22,100
28/11/2025 23,750 -0.3 (-1.25%) 4,302,100 102,540.58 0 0 24,050 25,700 22,400
27/11/2025 24,050 -0.25 (-1.03%) 3,275,800 79,030.33 0 0 24,300 26,000 22,600
26/11/2025 24,300 0.55 (2.32%) 4,652,000 112,100.42 0 0 23,750 25,400 22,100
25/11/2025 23,750 -0.2 (-0.84%) 4,079,500 97,217.67 0 0 23,950 25,600 22,300
24/11/2025 23,950 -0.3 (-1.24%) 2,955,800 71,117.29 0 0 24,250 25,900 22,600

Historical Data-ko - BSC

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