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
03/07/2026 51,000 -1.4 (-2.67%) 19,482 1,006.7 0 0 52,400 60,200 44,600
02/07/2026 54,500 0 (0%) 3,303 178.11 0 0 54,500 62,600 46,400
01/07/2026 54,600 0.4 (0.74%) 7,886 429.8 0 0 54,200 62,300 46,100
30/06/2026 54,500 0.6 (1.11%) 14,451 783.3 0 0 53,900 61,900 45,900
29/06/2026 53,800 0.5 (0.94%) 5,376 289.96 0 0 53,300 61,200 45,400
26/06/2026 53,400 0.4 (0.75%) 2,945 156.25 0 0 53,000 60,900 45,100
25/06/2026 52,600 -1.1 (-2.05%) 5,401 286.29 0 0 53,700 61,700 45,700
24/06/2026 53,900 -0.3 (-0.55%) 3,781 203.15 0 0 54,200 62,300 46,100
23/06/2026 54,400 0.5 (0.93%) 2,700 146.32 0 0 53,900 61,900 45,900
22/06/2026 54,000 -0.2 (-0.37%) 6,536 352.4 0 0 54,200 62,300 46,100
19/06/2026 54,400 0 (0%) 2,708 146.76 0 0 54,400 62,500 46,300
18/06/2026 54,400 0.3 (0.55%) 8,569 466.27 0 0 54,100 62,200 46,000
17/06/2026 54,200 0.7 (1.31%) 16,040 867.01 0 0 53,500 61,500 45,500
16/06/2026 53,900 0.3 (0.56%) 9,712 519.76 0 0 53,600 61,600 45,600
15/06/2026 53,000 1.2 (2.32%) 17,699 948.98 0 0 51,800 59,500 44,100
12/06/2026 52,100 0 (0%) 7,225 373.99 0 0 52,100 59,900 44,300
11/06/2026 52,000 -0.2 (-0.38%) 1,127 58.66 0 0 52,200 60,000 44,400
10/06/2026 52,000 0.5 (0.97%) 1,119 58.41 0 0 51,500 59,200 43,800
09/06/2026 53,800 3 (5.91%) 6,737 346.65 0 0 50,800 58,400 43,200
08/06/2026 50,600 -1.7 (-3.25%) 5,000 254.04 0 0 52,300 60,100 44,500
05/06/2026 51,600 0.4 (0.78%) 7,044 368.45 0 0 51,200 58,800 43,600
04/06/2026 51,700 0.3 (0.58%) 8,816 451.71 0 0 51,400 59,100 43,700
03/06/2026 52,000 1.1 (2.16%) 7,142 366.79 0 0 50,900 58,500 43,300
02/06/2026 51,500 -0.2 (-0.39%) 11,420 581.29 0 0 51,700 59,400 44,000
01/06/2026 51,200 0.4 (0.79%) 2,520 130.19 0 0 50,800 58,400 43,200
29/05/2026 50,800 -1.4 (-2.68%) 3,280 166.68 0 0 52,200 60,000 44,400
28/05/2026 52,000 0.5 (0.97%) 9,155 477.44 0 0 51,500 59,200 43,800
27/05/2026 52,000 1.3 (2.56%) 10,294 530.49 0 0 50,700 58,300 43,100
26/05/2026 51,000 -0.5 (-0.97%) 7,180 364.05 0 0 51,500 59,200 43,800
25/05/2026 51,900 1.4 (2.77%) 24,355 1,253.44 0 0 50,500 58,000 43,000
22/05/2026 50,200 -0.7 (-1.38%) 2,217 111.93 0 0 50,900 58,500 43,300
21/05/2026 51,300 -0.9 (-1.72%) 22,014 1,120.98 0 0 52,200 60,000 44,400
20/05/2026 52,300 -1.2 (-2.24%) 12,398 647.87 0 0 53,500 61,500 45,500
19/05/2026 53,500 4 (8.08%) 79,420 4,250.45 0 0 49,500 56,900 42,100
18/05/2026 50,000 0.5 (1.01%) 13,455 666.19 0 0 49,500 56,900 42,100
15/05/2026 49,500 -0.4 (-0.8%) 10,003 495.64 0 0 49,900 57,300 42,500
14/05/2026 49,500 -0.5 (-1%) 4,011 200.33 0 0 50,000 57,500 42,500
13/05/2026 50,300 1.5 (3.07%) 16,240 810.96 0 0 48,800 56,100 41,500
12/05/2026 48,800 -0.1 (-0.2%) 4,911 239.67 0 0 48,900 56,200 41,600
11/05/2026 48,800 -0.3 (-0.61%) 7,841 383.11 0 0 49,100 56,400 41,800
08/05/2026 49,000 -0.8 (-1.61%) 5,238 257.36 0 0 49,800 57,200 42,400
07/05/2026 49,500 -0.3 (-0.6%) 5,016 249.77 0 0 49,800 57,200 42,400
06/05/2026 49,500 -0.4 (-0.8%) 1,834 91.39 0 0 49,900 57,300 42,500
05/05/2026 50,000 0.6 (1.21%) 2,601 129.78 0 0 49,400 56,800 42,000
04/05/2026 49,300 0.1 (0.2%) 3,113 153.68 0 0 49,200 56,500 41,900
29/04/2026 49,500 0 (0%) 6,117 300.88 0 0 49,500 56,900 42,100
28/04/2026 50,500 0 (0%) 2,878 142.37 0 0 50,500 58,000 43,000
24/04/2026 49,800 -0.3 (-0.6%) 4,900 247.27 0 0 50,100 57,600 42,600
23/04/2026 50,800 0 (0%) 6,332 317.49 0 0 50,800 58,400 43,200
22/04/2026 50,500 0.2 (0.4%) 1,144 58.12 0 0 50,300 57,800 42,800
21/04/2026 51,000 0.2 (0.39%) 3,743 188.32 0 0 50,800 58,400 43,200
20/04/2026 51,000 0.4 (0.79%) 2,887 146.7 0 0 50,600 58,100 43,100
17/04/2026 51,000 0.6 (1.19%) 2,825 142.93 0 0 50,400 57,900 42,900
16/04/2026 51,200 0 (0%) 17,324 872.47 0 0 51,200 58,800 43,600
15/04/2026 51,300 0.3 (0.59%) 6,674 341.65 0 0 51,000 58,600 43,400
14/04/2026 51,600 1.1 (2.18%) 5,305 270.6 0 0 50,500 58,000 43,000
13/04/2026 51,100 0.6 (1.19%) 3,727 188.14 0 0 50,500 58,000 43,000
10/04/2026 51,200 -0.1 (-0.19%) 6,827 344.57 0 0 51,300 58,900 43,700
09/04/2026 51,500 -0.7 (-1.34%) 4,805 246.65 0 0 52,200 60,000 44,400
08/04/2026 52,500 0.8 (1.55%) 14,364 749.9 0 0 51,700 59,400 44,000
07/04/2026 51,900 1.7 (3.39%) 4,057 209.62 0 0 50,200 57,700 42,700
06/04/2026 50,500 0.2 (0.4%) 2,104 105.6 0 0 50,300 57,800 42,800
03/04/2026 51,100 0.2 (0.39%) 3,007 151.24 0 0 50,900 58,500 43,300
02/04/2026 51,200 -0.2 (-0.39%) 6,605 336.3 0 0 51,400 59,100 43,700
01/04/2026 51,500 1.5 (3%) 3,196 164.26 0 0 50,000 57,500 42,500
31/03/2026 50,000 -1.2 (-2.34%) 6,770 338.55 0 0 51,200 58,800 43,600
30/03/2026 51,400 -0.2 (-0.39%) 2,155 110.32 0 0 51,600 59,300 43,900
27/03/2026 53,500 1 (1.9%) 13,449 693.98 0 0 52,500 60,300 44,700
26/03/2026 52,200 3.3 (6.75%) 24,453 1,283.96 0 0 48,900 56,200 41,600
25/03/2026 49,000 1 (2.08%) 3,114 152.37 0 0 48,000 55,200 40,800
24/03/2026 48,000 0.1 (0.21%) 7,750 371.73 0 0 47,900 55,000 40,800
23/03/2026 47,700 -0.3 (-0.63%) 10,980 525.5 0 0 48,000 55,200 40,800
20/03/2026 49,700 1 (2.05%) 8,595 412.64 0 0 48,700 56,000 41,400
19/03/2026 49,800 0.2 (0.4%) 12,917 629.36 0 0 49,600 57,000 42,200
18/03/2026 49,700 1.3 (2.69%) 4,435 219.82 0 0 48,400 55,600 41,200
17/03/2026 49,000 -0.1 (-0.2%) 20,462 990.96 0 0 49,100 56,400 41,800
16/03/2026 49,000 -0.1 (-0.2%) 9,314 457.47 0 0 49,100 56,400 41,800
13/03/2026 49,400 1.3 (2.7%) 10,648 523.29 0 0 48,100 55,300 40,900
12/03/2026 48,600 0.4 (0.83%) 3,035 146.01 0 0 48,200 55,400 41,000
11/03/2026 49,500 1.8 (3.77%) 28,406 1,369.67 0 0 47,700 54,800 40,600
10/03/2026 48,000 2.7 (5.96%) 41,051 1,959.56 0 0 45,300 52,000 38,600
09/03/2026 44,900 -7.2 (-13.82%) 52,920 2,399.85 0 0 52,100 59,900 44,300
06/03/2026 52,000 -1.6 (-2.99%) 12,979 676.18 0 0 53,600 61,600 45,600
05/03/2026 53,700 0.4 (0.75%) 11,947 640.66 0 0 53,300 61,200 45,400
04/03/2026 53,000 -0.2 (-0.38%) 30,500 1,625.16 0 0 53,200 61,100 45,300
03/03/2026 52,700 -1.8 (-3.3%) 21,937 1,166.92 0 0 54,500 62,600 46,400
02/03/2026 54,200 0.2 (0.37%) 27,668 1,507.65 0 0 54,000 62,100 45,900
27/02/2026 55,300 0.5 (0.91%) 14,622 790.12 0 0 54,800 63,000 46,600
26/02/2026 55,000 -1.6 (-2.83%) 13,396 734.59 0 0 56,600 65,000 48,200
25/02/2026 56,500 -0.3 (-0.53%) 21,274 1,203.27 0 0 56,800 65,300 48,300
24/02/2026 57,000 0.4 (0.71%) 11,654 662.3 0 0 56,600 65,000 48,200
23/02/2026 57,300 4.1 (7.71%) 17,344 981.98 0 0 53,200 61,100 45,300
13/02/2026 53,000 0 (0%) 14,011 745.69 0 0 53,000 60,900 45,100
12/02/2026 52,800 -0.4 (-0.75%) 7,511 398.1 0 0 53,200 61,100 45,300
11/02/2026 54,500 0.9 (1.68%) 15,800 840.92 0 0 53,600 61,600 45,600
10/02/2026 53,000 -1.3 (-2.39%) 17,614 943.41 0 0 54,300 62,400 46,200
09/02/2026 54,000 -0.3 (-0.55%) 14,270 775.51 0 0 54,300 62,400 46,200
06/02/2026 54,400 -2.5 (-4.39%) 26,724 1,452.52 0 0 56,900 65,400 48,400
05/02/2026 56,500 -2.3 (-3.91%) 25,961 1,477.21 0 0 58,800 67,600 50,000
04/02/2026 58,300 -1.5 (-2.51%) 20,226 1,190.26 0 0 59,800 68,700 50,900
03/02/2026 59,800 1.2 (2.05%) 28,839 1,723.45 0 0 58,600 67,300 49,900
02/02/2026 58,700 0.8 (1.38%) 23,792 1,394. 0 0 57,900 66,500 49,300
30/01/2026 58,000 0.8 (1.4%) 19,885 1,150.76 0 0 57,200 65,700 48,700
29/01/2026 58,000 -1.5 (-2.52%) 9,630 550.96 0 0 59,500 68,400 50,600
28/01/2026 58,800 2.5 (4.44%) 30,708 1,827.94 0 0 56,300 64,700 47,900
27/01/2026 57,900 -0.1 (-0.17%) 31,133 1,751.84 0 0 58,000 66,700 49,300
26/01/2026 57,300 -1.8 (-3.05%) 21,665 1,256.47 0 0 59,100 67,900 50,300
23/01/2026 58,200 -4.1 (-6.58%) 49,361 2,919.38 0 0 62,300 71,600 53,000
22/01/2026 60,900 -2.8 (-4.4%) 52,631 3,276.52 0 0 63,700 73,200 54,200
21/01/2026 64,700 -1.8 (-2.71%) 34,640 2,205.12 0 0 66,500 76,400 56,600
20/01/2026 66,800 2.8 (4.38%) 86,164 5,728.56 0 0 64,000 73,600 54,400
19/01/2026 64,700 -1.5 (-2.27%) 55,297 3,537.7 0 0 66,200 76,100 56,300
16/01/2026 65,500 -3.8 (-5.48%) 87,350 5,786.45 0 0 69,300 79,600 59,000
15/01/2026 68,200 -0.2 (-0.29%) 103,524 7,169.57 0 0 68,400 78,600 58,200
14/01/2026 70,000 5.1 (7.86%) 153,608 10,504.88 0 0 64,900 74,600 55,200
13/01/2026 62,300 -3 (-4.59%) 159,472 10,352.88 0 0 65,300 75,000 55,600
12/01/2026 65,600 8.5 (14.89%) 184,112 12,022.87 0 0 57,100 65,600 48,600
09/01/2026 58,300 7.6 (14.99%) 176,026 10,054.94 0 0 50,700 58,300 43,100
08/01/2026 50,200 0.5 (1.01%) 6,526 330.78 0 0 49,700 57,100 42,300
07/01/2026 49,500 1 (2.06%) 13,835 687.94 0 0 48,500 55,700 41,300
06/01/2026 48,900 -0.6 (-1.21%) 3,805 184.57 0 0 49,500 56,900 42,100
05/01/2026 49,000 1 (2.08%) 3,050 150.98 0 0 48,000 55,200 40,800

Historical Data-ko - BSC

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