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
24/07/2026 77,200 -0.1 (-0.13%) 126,900 9,846.23 0 0 77,300 88,800 65,800
23/07/2026 78,300 -0.7 (-0.89%) 245,219 18,962.4 0 0 79,000 90,800 67,200
22/07/2026 78,300 -0.3 (-0.38%) 291,891 23,053.2 0 0 78,600 90,300 66,900
21/07/2026 77,600 -2 (-2.51%) 237,262 18,652.93 0 0 79,600 91,500 67,700
20/07/2026 78,300 -3.9 (-4.74%) 310,035 24,676.09 0 0 82,200 94,500 69,900
17/07/2026 81,700 0.7 (0.86%) 150,005 12,324.88 0 0 81,000 93,100 68,900
16/07/2026 81,700 -0.9 (-1.09%) 288,241 23,356.35 0 0 82,600 94,900 70,300
15/07/2026 82,300 -0.1 (-0.12%) 138,218 11,419.5 0 0 82,400 94,700 70,100
14/07/2026 82,800 -1.1 (-1.31%) 282,684 23,284.51 0 0 83,900 96,400 71,400
13/07/2026 83,400 -1.9 (-2.23%) 298,739 25,052.65 0 0 85,300 98,000 72,600
10/07/2026 85,300 -0.9 (-1.04%) 271,231 23,135.78 0 0 86,200 99,100 73,300
09/07/2026 86,200 -0.8 (-0.92%) 141,574 12,210.29 0 0 87,000 100,000 74,000
08/07/2026 86,700 1 (1.17%) 163,388 14,215.94 0 0 85,700 98,500 72,900
07/07/2026 86,100 -0.6 (-0.69%) 272,786 23,390.02 0 0 86,700 99,700 73,700
06/07/2026 86,200 -2.1 (-2.38%) 387,799 33,638.64 0 0 88,300 101,500 75,100
03/07/2026 88,000 -1.8 (-2.%) 239,532 21,149.31 0 0 89,800 103,200 76,400
02/07/2026 89,300 -0.1 (-0.11%) 191,338 17,182.72 0 0 89,400 102,800 76,000
01/07/2026 90,000 1.7 (1.93%) 294,470 26,322.34 0 0 88,300 101,500 75,100
30/06/2026 88,000 1 (1.15%) 209,284 18,489.63 0 0 87,000 100,000 74,000
29/06/2026 87,000 -0.5 (-0.57%) 175,044 15,233.88 0 0 87,500 100,600 74,400
26/06/2026 87,200 -0.1 (-0.11%) 142,721 12,487. 0 0 87,300 100,300 74,300
25/06/2026 87,600 0.2 (0.23%) 178,941 15,630.16 0 0 87,400 100,500 74,300
24/06/2026 87,600 -1.4 (-1.57%) 303,794 26,564.59 0 0 89,000 102,300 75,700
23/06/2026 88,300 -1.3 (-1.45%) 373,130 33,208.85 0 0 89,600 103,000 76,200
22/06/2026 89,700 -0.5 (-0.55%) 215,191 19,289.91 0 0 90,200 103,700 76,700
19/06/2026 90,200 -1.3 (-1.42%) 243,386 21,950.42 0 0 91,500 105,200 77,800
18/06/2026 91,100 -0.6 (-0.65%) 189,793 17,361.68 0 0 91,700 105,400 78,000
17/06/2026 92,000 1.6 (1.77%) 358,249 32,836.15 0 0 90,400 103,900 76,900
16/06/2026 90,700 0.4 (0.44%) 220,811 19,970.75 0 0 90,300 103,800 76,800
15/06/2026 90,100 0.6 (0.67%) 244,232 22,057.56 0 0 89,500 102,900 76,100
12/06/2026 89,300 -0.2 (-0.22%) 285,019 25,518.99 0 0 89,500 102,900 76,100
11/06/2026 89,400 -1.7 (-1.87%) 350,492 31,365.25 0 0 91,100 104,700 77,500
10/06/2026 90,800 0.2 (0.22%) 189,881 17,301.86 0 0 90,600 104,100 77,100
09/06/2026 91,300 -0.5 (-0.54%) 361,036 32,716.63 0 0 91,800 105,500 78,100
08/06/2026 90,500 -4.5 (-4.74%) 853,214 78,286.07 0 0 95,000 109,200 80,800
05/06/2026 94,600 -1.9 (-1.97%) 360,863 34,295.58 0 0 96,500 110,900 82,100
04/06/2026 96,000 2.5 (2.67%) 841,159 81,132.16 0 0 93,500 107,500 79,500
03/06/2026 94,200 1.3 (1.4%) 444,906 41,613.96 0 0 92,900 106,800 79,000
02/06/2026 92,800 0.2 (0.22%) 400,699 37,222.01 0 0 92,600 106,400 78,800
01/06/2026 92,100 -1.4 (-1.5%) 347,691 32,180.77 0 0 93,500 107,500 79,500
29/05/2026 93,100 -0.9 (-0.96%) 491,815 45,967.69 0 0 94,000 108,100 79,900
28/05/2026 93,500 -2.8 (-2.91%) 581,530 54,662.29 0 0 96,300 110,700 81,900
27/05/2026 96,000 2 (2.13%) 799,657 76,999.12 0 0 94,000 108,100 79,900
26/05/2026 93,900 -0.6 (-0.63%) 382,752 35,991.58 0 0 94,500 108,600 80,400
25/05/2026 94,400 0.2 (0.21%) 404,990 38,277.47 0 0 94,200 108,300 80,100
22/05/2026 94,200 -1.7 (-1.77%) 786,756 74,140.53 0 0 95,900 110,200 81,600
21/05/2026 96,000 0.4 (0.42%) 872,892 83,731.21 0 0 95,600 109,900 81,300
20/05/2026 97,900 -5.3 (-5.14%) 1,781,047 170,249.24 0 0 103,200 118,600 87,800
19/05/2026 101,500 6.3 (6.62%) 2,887,135 297,849.19 0 0 95,200 109,400 81,000
18/05/2026 97,500 8.4 (9.43%) 2,612,249 248,730.3 0 0 89,100 102,400 75,800
15/05/2026 89,200 -2.3 (-2.51%) 576,420 51,337.08 0 0 91,500 105,200 77,800
14/05/2026 90,700 1 (1.11%) 473,703 43,358.43 0 0 89,700 103,100 76,300
13/05/2026 90,700 6.1 (7.21%) 1,372,213 123,046.57 0 0 84,600 97,200 72,000
12/05/2026 85,300 -0.3 (-0.35%) 400,163 33,867.6 0 0 85,600 98,400 72,800
11/05/2026 84,800 -2 (-2.3%) 479,893 41,100.16 0 0 86,800 99,800 73,800
08/05/2026 86,600 -1.9 (-2.15%) 507,212 44,034.33 0 0 88,500 101,700 75,300
07/05/2026 87,800 0.2 (0.23%) 597,710 52,878.89 0 0 87,600 100,700 74,500
06/05/2026 87,600 -1.4 (-1.57%) 770,108 67,439.12 0 0 89,000 102,300 75,700
05/05/2026 88,600 -1 (-1.12%) 363,706 32,381.21 0 0 89,600 103,000 76,200
04/05/2026 89,600 -0.1 (-0.11%) 250,462 22,434.57 0 0 89,700 103,100 76,300
29/04/2026 89,700 -2 (-2.18%) 561,054 50,302.1 0 0 91,700 105,400 78,000
28/04/2026 90,900 -2.1 (-2.26%) 474,732 43,544.26 0 0 93,000 106,900 79,100
24/04/2026 92,600 0.7 (0.76%) 571,152 53,121.61 0 0 91,900 105,600 78,200
23/04/2026 91,600 -1 (-1.08%) 665,855 61,177.75 0 0 92,600 106,400 78,800
22/04/2026 92,200 -1.7 (-1.81%) 393,298 36,404.13 0 0 93,900 107,900 79,900
21/04/2026 93,200 0.2 (0.22%) 507,535 47,681.42 0 0 93,000 106,900 79,100
20/04/2026 92,900 -0.8 (-0.85%) 364,115 33,852.91 0 0 93,700 107,700 79,700
17/04/2026 93,800 1.1 (1.19%) 462,122 43,308. 0 0 92,700 106,600 78,800
16/04/2026 92,600 -2.5 (-2.63%) 821,835 76,206.02 0 0 95,100 109,300 80,900
15/04/2026 94,300 -2.5 (-2.58%) 968,753 92,087.1 0 0 96,800 111,300 82,300
14/04/2026 96,900 3.4 (3.64%) 1,379,460 133,534.85 0 0 93,500 107,500 79,500
13/04/2026 93,800 1 (1.08%) 651,101 60,898.64 0 0 92,800 106,700 78,900
10/04/2026 93,300 1.4 (1.52%) 833,167 77,306.25 0 0 91,900 105,600 78,200
09/04/2026 91,900 -1.7 (-1.82%) 588,356 54,055.34 0 0 93,600 107,600 79,600
08/04/2026 94,200 4 (4.43%) 1,007,096 94,232.33 0 0 90,200 103,700 76,700
07/04/2026 90,500 1.1 (1.23%) 425,491 38,388.13 0 0 89,400 102,800 76,000
06/04/2026 88,600 -2.9 (-3.17%) 528,187 47,230.91 0 0 91,500 105,200 77,800
03/04/2026 90,600 -2.9 (-3.1%) 596,517 54,606.35 0 0 93,500 107,500 79,500
02/04/2026 93,300 -1.6 (-1.69%) 650,860 60,860.52 0 0 94,900 109,100 80,700
01/04/2026 95,300 4.6 (5.07%) 1,452,608 137,789.6 0 0 90,700 104,300 77,100
31/03/2026 89,900 -1.1 (-1.21%) 828,254 75,123.03 0 0 91,000 104,600 77,400
30/03/2026 90,800 -3.3 (-3.51%) 894,410 81,394.18 0 0 94,100 108,200 80,000
27/03/2026 94,000 0.5 (0.53%) 923,111 86,891.49 0 0 93,500 107,500 79,500
26/03/2026 95,900 10 (11.64%) 2,188,782 204,554.24 0 0 85,900 98,700 73,100
25/03/2026 87,300 3.1 (3.68%) 780,445 67,077.82 0 0 84,200 96,800 71,600
24/03/2026 84,300 2 (2.43%) 488,144 41,092.37 0 0 82,300 94,600 70,000
23/03/2026 81,700 -3.9 (-4.56%) 765,606 63,027.38 0 0 85,600 98,400 72,800
20/03/2026 85,600 1.9 (2.27%) 861,378 73,710.58 0 0 83,700 96,200 71,200
19/03/2026 84,200 -2.3 (-2.66%) 614,746 51,466.11 0 0 86,500 99,400 73,600
18/03/2026 86,000 -0.6 (-0.69%) 797,891 69,054.4 0 0 86,600 99,500 73,700
17/03/2026 86,400 2.1 (2.49%) 646,961 56,028.71 0 0 84,300 96,900 71,700
16/03/2026 83,700 0.7 (0.84%) 736,077 62,070.3 0 0 83,000 95,400 70,600
13/03/2026 82,400 -2.8 (-3.29%) 1,004,157 83,320.05 0 0 85,200 97,900 72,500
12/03/2026 84,600 -2.1 (-2.42%) 757,683 64,557.2 0 0 86,700 99,700 73,700
11/03/2026 88,600 4.5 (5.35%) 1,039,908 90,175.76 0 0 84,100 96,700 71,500
10/03/2026 85,900 5.3 (6.58%) 1,457,681 122,567.45 0 0 80,600 92,600 68,600
09/03/2026 80,400 -14.1 (-14.92%) 2,095,945 168,982.64 0 0 94,500 108,600 80,400
06/03/2026 92,100 -8.1 (-8.08%) 1,165,300 110,129.04 0 0 100,200 115,200 85,200
05/03/2026 97,400 0.9 (0.93%) 815,470 81,700.72 0 0 96,500 110,900 82,100
04/03/2026 97,000 -5.4 (-5.27%) 1,855,604 179,014.56 0 0 102,400 117,700 87,100
03/03/2026 101,500 -2.7 (-2.59%) 1,632,865 167,169.43 0 0 104,200 119,800 88,600
02/03/2026 102,700 -6 (-5.52%) 1,689,467 176,079.48 0 0 108,700 125,000 92,400
27/02/2026 110,000 -1.3 (-1.17%) 1,348,321 146,552.92 0 0 111,300 127,900 94,700
26/02/2026 110,900 -3.1 (-2.72%) 1,090,807 121,401.6 0 0 114,000 131,100 96,900
25/02/2026 113,800 -1.9 (-1.64%) 1,162,447 132,499.49 0 0 115,700 133,000 98,400
24/02/2026 114,900 0.9 (0.79%) 1,050,919 121,553.24 0 0 114,000 131,100 96,900
23/02/2026 117,400 13.5 (12.99%) 1,511,807 172,401.76 0 0 103,900 119,400 88,400
13/02/2026 105,000 -2.2 (-2.05%) 1,069,745 111,127.35 0 0 107,200 123,200 91,200
12/02/2026 107,000 0.5 (0.47%) 425,378 45,586.19 0 0 106,500 122,400 90,600
11/02/2026 106,200 0.2 (0.19%) 909,133 96,813.09 0 0 106,000 121,900 90,100
10/02/2026 104,900 -9.4 (-8.22%) 2,669,779 283,016.16 0 0 114,300 131,400 97,200
09/02/2026 113,300 -2.2 (-1.9%) 756,057 86,394.14 0 0 115,500 132,800 98,200
06/02/2026 114,400 -9.4 (-7.59%) 3,132,075 361,807.01 0 0 123,800 142,300 105,300
05/02/2026 121,000 -9.5 (-7.28%) 2,263,684 280,276.88 0 0 130,500 150,000 111,000
04/02/2026 131,000 -2.1 (-1.58%) 1,372,481 179,172.28 0 0 133,100 153,000 113,200
03/02/2026 134,500 6.7 (5.24%) 2,297,200 305,715.55 0 0 127,800 146,900 108,700
02/02/2026 128,900 5.1 (4.12%) 1,567,856 200,435.83 0 0 123,800 142,300 105,300
30/01/2026 123,300 2.6 (2.15%) 1,813,005 224,538.46 0 0 120,700 138,800 102,600
29/01/2026 123,000 -4.3 (-3.38%) 1,547,887 186,878.44 0 0 127,300 146,300 108,300
28/01/2026 122,600 -2.1 (-1.68%) 3,416,440 434,956.92 0 0 124,700 143,400 106,000
27/01/2026 126,800 3.8 (3.09%) 1,666,370 207,873.75 0 0 123,000 141,400 104,600
26/01/2026 124,000 2.5 (2.06%) 1,500,169 184,517.44 0 0 121,500 139,700 103,300

Historical Data-ko - BSC

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