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
15/05/2026 25,600 -0.35 (-1.35%) 6,144,600 158,770.13 137,000 3,410.75 25,950 27,750 24,150
14/05/2026 25,950 0.25 (0.97%) 3,877,800 100,422.4 23,000 609.5 25,700 27,450 23,950
13/05/2026 25,700 0.2 (0.78%) 8,199,800 211,408.32 77,000 1,995.25 25,500 27,250 23,750
12/05/2026 25,500 -0.2 (-0.78%) 6,732,300 172,454.4 23,000 627.9 25,700 27,450 23,950
11/05/2026 25,700 -0.25 (-0.96%) 10,693,500 278,040.44 77,000 2,012.2 25,950 27,750 24,150
08/05/2026 25,950 0.05 (0.19%) 6,295,800 163,773.9 23,000 621 25,900 27,700 24,100
07/05/2026 25,900 -0.6 (-2.26%) 10,042,500 263,108.79 77,000 2,001.8 26,500 28,350 24,650
06/05/2026 26,500 0.9 (3.52%) 13,158,800 345,507.23 23,000 629.05 25,600 27,350 23,850
05/05/2026 25,600 -0.55 (-2.1%) 8,345,900 215,218.84 77,000 2,018 26,150 27,950 24,350
04/05/2026 26,150 -0.05 (-0.19%) 6,414,400 169,038.67 4,438,973 116,321.79 26,200 28,000 24,400
29/04/2026 26,200 -0.05 (-0.19%) 8,995,300 235,644.3 77,000 2,037.75 26,250 28,050 24,450
28/04/2026 26,250 -0.75 (-2.78%) 4,846,200 128,904.39 23,000 638.25 27,000 28,850 25,150
24/04/2026 27,000 -0.15 (-0.55%) 3,495,900 94,035.46 77,000 2,127.05 27,150 29,050 25,250
23/04/2026 27,150 0.6 (2.26%) 7,864,900 210,639.82 23,000 638.25 26,550 28,400 24,700
22/04/2026 26,550 -0.25 (-0.93%) 6,501,200 173,404.64 0 0 26,800 28,650 24,950
21/04/2026 26,800 -0.6 (-2.19%) 9,107,000 246,930.07 100,000 2,770.5 27,400 29,300 25,500
20/04/2026 27,400 0.1 (0.37%) 6,324,700 173,595.41 0 0 27,300 29,200 25,400
17/04/2026 27,300 -0.3 (-1.09%) 5,589,700 153,963.08 100,000 2,794.65 27,600 29,500 25,700
16/04/2026 27,600 -0.1 (-0.36%) 6,633,600 182,992.58 50,000 1,458.9 27,700 29,600 25,800
15/04/2026 27,700 -0.25 (-0.89%) 9,024,400 252,746.47 12,600,000 352,220 27,950 29,900 26,000
14/04/2026 27,950 -0.15 (-0.53%) 6,704,400 188,361.64 50,000 1,502.5 28,100 30,050 26,150
13/04/2026 28,100 0.2 (0.72%) 9,510,200 265,892.48 100,000 2,600 27,900 29,850 25,950
10/04/2026 27,900 -0.1 (-0.36%) 10,573,300 297,629.18 0 0 28,000 29,950 26,050
09/04/2026 28,000 -1 (-3.45%) 10,773,500 305,416.65 150,000 4,050 29,000 31,000 27,000
08/04/2026 29,000 1.8 (6.62%) 20,082,500 573,216.64 0 0 27,200 29,100 25,300
07/04/2026 27,200 0.9 (3.42%) 7,205,500 191,886.45 150,000 3,980 26,300 28,100 24,500
06/04/2026 26,300 -0.2 (-0.75%) 6,428,700 170,487.31 221,500 5,825.45 26,500 28,350 24,650
03/04/2026 26,500 -0.45 (-1.67%) 10,407,900 277,521.53 187,000 4,955.5 26,950 28,800 25,100
02/04/2026 26,950 -0.4 (-1.46%) 10,863,400 293,009.58 26,000 711.1 27,350 29,250 25,450
01/04/2026 27,350 0.65 (2.43%) 14,401,800 397,045.68 0 0 26,700 28,550 24,850
31/03/2026 26,700 0.55 (2.1%) 13,442,800 358,235.29 0 0 26,150 27,950 24,350
30/03/2026 26,150 -0.55 (-2.06%) 6,253,100 162,908.14 0 0 26,700 28,550 24,850
27/03/2026 26,700 0.3 (1.14%) 8,167,000 216,189.11 0 0 26,400 28,200 24,600
26/03/2026 26,400 0.65 (2.52%) 10,722,500 282,242.13 36,800 993.6 25,750 27,550 23,950
25/03/2026 35,000 1 (2.94%) 12,468,000 436,111.3 50,000 1,582.5 34,000 36,350 31,650
24/03/2026 34,000 0.75 (2.26%) 9,586,800 327,216.82 0 0 33,250 35,550 30,950
23/03/2026 33,250 -2.45 (-6.86%) 16,127,700 546,646.22 0 0 35,700 38,150 33,250
20/03/2026 35,700 0.65 (1.85%) 14,291,900 505,198.6 35,500 1,309.95 35,050 37,500 32,600
19/03/2026 35,050 -0.95 (-2.64%) 15,175,000 531,737.09 0 0 36,000 38,500 33,500
18/03/2026 36,000 -1.25 (-3.36%) 16,462,500 595,221.95 0 0 37,250 39,850 34,650
17/03/2026 37,250 0.3 (0.81%) 10,014,300 376,716.05 263,800 9,756.12 36,950 39,500 34,400
16/03/2026 36,950 0 (0%) 8,928,300 331,572.3 0 0 36,950 39,500 34,400
13/03/2026 36,950 0.35 (0.96%) 14,180,900 519,801.45 0 0 36,600 39,150 34,050
12/03/2026 36,600 -0.6 (-1.61%) 12,441,500 453,055.66 0 0 37,200 39,800 34,600
11/03/2026 37,200 1.5 (4.2%) 14,451,000 531,762.07 0 0 35,700 38,150 33,250
10/03/2026 35,700 0.35 (0.99%) 26,393,700 938,320.02 0 0 35,350 37,800 32,900
09/03/2026 35,350 -2.65 (-6.97%) 7,186,100 254,107.74 0 0 38,000 40,650 35,350
06/03/2026 38,000 -2.5 (-6.17%) 25,516,300 995,004.44 0 0 40,500 43,300 37,700
05/03/2026 40,500 -0.35 (-0.86%) 20,145,700 833,859.29 304,500 11,883.72 40,850 43,700 38,000
04/03/2026 40,850 2.65 (6.94%) 33,928,700 1,325,165.78 289,700 11,391. 38,200 40,850 35,550
03/03/2026 38,200 -0.3 (-0.78%) 18,540,100 721,060.24 0 0 38,500 41,150 35,850
02/03/2026 38,500 0 (0%) 22,914,100 889,684.03 0 0 38,500 41,150 35,850
27/02/2026 38,500 1.35 (3.63%) 22,486,400 856,981.79 0 0 37,150 39,750 34,550
26/02/2026 37,150 0.65 (1.78%) 8,548,700 315,058.16 0 0 36,500 39,050 33,950
25/02/2026 36,500 -0.5 (-1.35%) 9,208,900 339,084.33 0 0 37,000 39,550 34,450
24/02/2026 37,000 0.05 (0.14%) 10,105,300 374,997.02 0 0 36,950 39,500 34,400
23/02/2026 36,950 0.45 (1.23%) 7,835,300 289,415.69 0 0 36,500 39,050 33,950
13/02/2026 36,500 0.6 (1.67%) 5,806,100 210,573.37 679,000 25,305.93 35,900 38,400 33,400
12/02/2026 35,900 0.35 (0.98%) 5,971,500 215,020.99 550,000 19,092.5 35,550 38,000 33,100
11/02/2026 35,550 0.8 (2.3%) 6,361,500 225,544.62 0 0 34,750 37,150 32,350
10/02/2026 34,750 0.3 (0.87%) 4,436,000 153,174.31 550,000 19,092.5 34,450 36,850 32,050
09/02/2026 34,450 0.2 (0.58%) 4,853,800 166,893.64 0 0 34,250 36,600 31,900
06/02/2026 34,250 -1.85 (-5.12%) 14,180,300 497,507.49 335,000 11,833.55 36,100 38,600 33,600
05/02/2026 36,100 -0.65 (-1.77%) 7,685,400 279,278.39 0 0 36,750 39,300 34,200
04/02/2026 36,750 0.45 (1.24%) 15,591,900 579,464.06 50,000 1,920 36,300 38,800 33,800
03/02/2026 36,300 0.3 (0.83%) 9,322,700 339,105.05 141,500 5,189.84 36,000 38,500 33,500
02/02/2026 36,000 -0.65 (-1.77%) 13,525,700 484,254.59 50,000 1,901.5 36,650 39,200 34,100
30/01/2026 36,650 0.5 (1.38%) 9,459,900 343,691.53 0 0 36,150 38,650 33,650
29/01/2026 36,150 0 (0%) 5,993,000 216,993.25 50,000 1,930 36,150 38,650 33,650
28/01/2026 36,150 -0.85 (-2.3%) 12,939,200 469,737.49 0 0 37,000 39,550 34,450
27/01/2026 37,000 0.2 (0.54%) 15,537,000 573,551.99 200,000 7,487.5 36,800 39,350 34,250
26/01/2026 36,800 0.9 (2.51%) 23,942,900 882,456.36 0 0 35,900 38,400 33,400
23/01/2026 35,900 0.75 (2.13%) 23,579,600 856,515.58 150,000 5,272.5 35,150 37,600 32,700
22/01/2026 35,150 0.15 (0.43%) 10,034,800 356,350.99 20,000 732 35,000 37,450 32,550
21/01/2026 35,000 -0.35 (-0.99%) 10,598,500 367,957.05 150,000 5,205 35,350 37,800 32,900
20/01/2026 35,350 0.55 (1.58%) 12,064,800 427,389.17 146,052 5,065.81 34,800 37,200 32,400
19/01/2026 34,800 0.1 (0.29%) 6,513,500 227,530.74 150,000 5,205 34,700 37,100 32,300
16/01/2026 34,700 -0.15 (-0.43%) 11,419,400 397,168.6 0 0 34,850 37,250 32,450
15/01/2026 34,850 -0.65 (-1.83%) 11,409,900 399,060.71 0 0 35,500 37,950 33,050
14/01/2026 35,500 -0.15 (-0.42%) 15,041,400 529,515.12 156,000 5,491.82 35,650 38,100 33,200
13/01/2026 35,650 -0.2 (-0.56%) 14,454,000 517,429.05 20,000 720 35,850 38,350 33,350
12/01/2026 35,850 2.3 (6.86%) 21,849,100 775,622.79 0 0 33,550 35,850 31,250
09/01/2026 33,550 -0.45 (-1.32%) 7,731,100 262,181.29 0 0 34,000 36,350 31,650
08/01/2026 34,000 -0.15 (-0.44%) 11,796,300 407,313.1 0 0 34,150 36,500 31,800
07/01/2026 34,650 0.65 (1.91%) 5,883,700 203,971.02 0 0 34,000 36,350 31,650
06/01/2026 34,000 0.05 (0.15%) 7,681,400 261,046.71 0 0 33,950 36,300 31,600
05/01/2026 33,950 -1.35 (-3.82%) 10,463,000 359,355.62 0 0 35,300 37,750 32,850
31/12/2025 35,300 -0.1 (-0.28%) 8,093,700 287,311.26 45,000 1,665.75 35,400 37,850 32,950
30/12/2025 35,400 0.1 (0.28%) 6,362,800 226,568.03 0 0 35,300 37,750 32,850
29/12/2025 35,300 -0.3 (-0.84%) 6,887,900 246,676.61 39,400 1,406.58 35,600 38,050 33,150
26/12/2025 35,600 1.2 (3.49%) 14,212,400 497,518.18 0 0 34,400 36,800 32,000
25/12/2025 34,400 -1.25 (-3.51%) 7,874,500 278,120.02 0 0 35,650 38,100 33,200
24/12/2025 35,650 1.35 (3.94%) 12,206,800 429,026.26 0 0 34,300 36,700 31,900
23/12/2025 34,300 -0.9 (-2.56%) 6,907,900 239,893.79 0 0 35,200 37,650 32,750
22/12/2025 35,200 0.45 (1.29%) 8,407,400 293,792.26 0 0 34,750 37,150 32,350
19/12/2025 34,750 0.55 (1.61%) 8,193,700 282,406.05 370,000 13,135 34,200 36,550 31,850
18/12/2025 34,200 0 (0%) 4,929,700 168,860.57 0 0 34,200 36,550 31,850
17/12/2025 34,200 0 (0%) 5,807,000 198,964.44 370,000 13,135 34,200 36,550 31,850
16/12/2025 34,200 0.85 (2.55%) 9,718,600 328,490.19 20,000 674.12 33,350 35,650 31,050
15/12/2025 33,350 0.65 (1.99%) 9,391,600 312,098.49 3,900,000 128,700 32,700 34,950 30,450
12/12/2025 32,700 -1.5 (-4.39%) 9,046,300 303,771.36 70,000 2,483.01 34,200 36,550 31,850
11/12/2025 34,200 -0.1 (-0.29%) 5,108,500 174,955.93 0 0 34,300 36,700 31,900
10/12/2025 34,300 0.2 (0.59%) 4,961,600 170,368.67 30,000 1,093.5 34,100 36,450 31,750
09/12/2025 34,100 0.25 (0.74%) 12,917,900 440,053.99 70,000 2,534 33,850 36,200 31,500
08/12/2025 33,850 -0.6 (-1.74%) 6,586,900 224,520.34 100,000 3,410.4 34,450 36,850 32,050
05/12/2025 34,450 -0.6 (-1.71%) 6,976,800 241,427.46 90,000 2,948 35,050 37,500 32,600
04/12/2025 35,050 0.4 (1.15%) 11,768,600 410,558.65 20,000 677.56 34,650 37,050 32,250
03/12/2025 34,650 0.65 (1.91%) 7,144,900 245,219.48 215,000 7,340.66 34,000 36,350 31,650
02/12/2025 34,000 0.6 (1.8%) 11,385,700 384,613.61 20,000 714 33,400 35,700 31,100
01/12/2025 33,400 -0.35 (-1.04%) 6,093,400 204,551.72 215,000 7,383.75 33,750 36,100 31,400
28/11/2025 33,750 -0.1 (-0.3%) 6,042,600 205,118.3 170,000 5,724.27 33,850 36,200 31,500
27/11/2025 33,850 -0.55 (-1.6%) 7,496,900 255,186.27 0 0 34,400 36,800 32,000
26/11/2025 34,400 1.1 (3.3%) 10,554,600 361,981.76 30,000 1,068 33,300 35,600 31,000
25/11/2025 33,300 -0.9 (-2.63%) 16,555,400 556,778.64 0 0 34,200 36,550 31,850
24/11/2025 34,200 -0.15 (-0.44%) 7,194,100 247,368.15 0 0 34,350 36,750 31,950
21/11/2025 34,350 -0.7 (-2.%) 11,863,300 409,532.62 0 0 35,050 37,500 32,600
20/11/2025 35,050 -0.75 (-2.09%) 16,611,000 585,661.66 0 0 35,800 38,300 33,300
19/11/2025 35,800 -0.6 (-1.65%) 9,146,500 329,020.89 450,000 15,915 36,400 38,900 33,900
18/11/2025 36,400 0.2 (0.55%) 11,135,300 405,394.66 1,430,000 50,774.22 36,200 38,700 33,700
17/11/2025 36,200 0.45 (1.26%) 8,682,100 312,661.11 0 0 35,750 38,250 33,250

Historical Data-ko - BSC

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