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
16/07/2026 41,600 -0.9 (-2.12%) 825,714 34,305.41 0 0 42,500 48,800 36,200
15/07/2026 42,400 -0.2 (-0.47%) 291,517 12,377.57 0 0 42,600 48,900 36,300
14/07/2026 42,800 0.1 (0.23%) 270,022 11,512.08 0 0 42,700 49,100 36,300
13/07/2026 42,900 0.4 (0.94%) 482,128 20,599.95 0 0 42,500 48,800 36,200
10/07/2026 42,500 -0.1 (-0.23%) 320,991 13,654.54 0 0 42,600 48,900 36,300
09/07/2026 42,600 -0.2 (-0.47%) 363,664 15,496.63 0 0 42,800 49,200 36,400
08/07/2026 43,000 0.1 (0.23%) 326,652 13,994.64 0 0 42,900 49,300 36,500
07/07/2026 42,800 -0.5 (-1.15%) 690,653 29,628.75 0 0 43,300 49,700 36,900
06/07/2026 43,200 -0.4 (-0.92%) 802,293 34,767.62 0 0 43,600 50,100 37,100
03/07/2026 43,600 -0.2 (-0.46%) 719,921 31,384.88 0 0 43,800 50,300 37,300
02/07/2026 43,700 -0.2 (-0.46%) 446,386 19,558.45 0 0 43,900 50,400 37,400
01/07/2026 43,900 0 (0%) 544,005 23,857.11 0 0 43,900 50,400 37,400
30/06/2026 44,000 0.1 (0.23%) 383,256 16,840.88 0 0 43,900 50,400 37,400
29/06/2026 44,000 0.3 (0.69%) 522,203 22,932.42 0 0 43,700 50,200 37,200
26/06/2026 43,700 -0.2 (-0.46%) 248,859 10,882.74 0 0 43,900 50,400 37,400
25/06/2026 44,000 0 (0%) 382,636 16,795.7 0 0 44,000 50,600 37,400
24/06/2026 44,100 -0.6 (-1.34%) 436,882 19,227.27 0 0 44,700 51,400 38,000
23/06/2026 44,500 -0.4 (-0.89%) 582,106 25,995.16 0 0 44,900 51,600 38,200
22/06/2026 44,900 0.7 (1.58%) 674,520 30,282.68 0 0 44,200 50,800 37,600
19/06/2026 44,200 -0.3 (-0.67%) 411,182 18,170.33 0 0 44,500 51,100 37,900
18/06/2026 44,500 -0.1 (-0.22%) 379,747 16,886.25 0 0 44,600 51,200 38,000
17/06/2026 44,600 -0.7 (-1.55%) 846,440 37,759.33 0 0 45,300 52,000 38,600
16/06/2026 45,100 0.3 (0.67%) 762,666 34,538.99 0 0 44,800 51,500 38,100
15/06/2026 45,400 1.9 (4.37%) 1,655,120 74,148.89 0 0 43,500 50,000 37,000
12/06/2026 43,700 0.2 (0.46%) 391,632 17,031.87 0 0 43,500 50,000 37,000
11/06/2026 43,400 -0.2 (-0.46%) 355,063 15,438.93 0 0 43,600 50,100 37,100
10/06/2026 43,700 0.1 (0.23%) 287,454 12,520.99 9,874 385.09 43,600 50,100 37,100
09/06/2026 43,500 0 (0%) 336,643 14,666.57 0 0 43,500 50,000 37,000
08/06/2026 43,700 -0.1 (-0.23%) 682,473 29,677.47 0 0 43,800 50,300 37,300
05/06/2026 44,000 -0.1 (-0.23%) 399,202 17,491.41 0 0 44,100 50,700 37,500
04/06/2026 44,100 0.5 (1.15%) 569,188 25,110.5 0 0 43,600 50,100 37,100
03/06/2026 43,700 0.2 (0.46%) 404,624 17,632.66 0 0 43,500 50,000 37,000
02/06/2026 43,400 -0.2 (-0.46%) 530,564 23,083.73 0 0 43,600 50,100 37,100
01/06/2026 43,700 0 (0%) 756,421 32,965.56 0 0 43,700 50,200 37,200
29/05/2026 43,900 0.1 (0.23%) 355,831 15,560.12 0 0 43,800 50,300 37,300
28/05/2026 43,900 0.2 (0.46%) 426,774 18,675.12 0 0 43,700 50,200 37,200
27/05/2026 43,900 0 (0%) 1,199,509 52,425.54 102,522 3,834.32 43,900 50,400 37,400
26/05/2026 43,900 0 (0%) 381,223 16,741.33 0 0 43,900 50,400 37,400
25/05/2026 43,800 -0.1 (-0.23%) 548,613 24,093.41 0 0 43,900 50,400 37,400
22/05/2026 44,100 0 (0%) 799,761 35,083.22 0 0 44,100 50,700 37,500
21/05/2026 44,100 -0.1 (-0.23%) 640,677 28,257.74 0 0 44,200 50,800 37,600
20/05/2026 44,500 -1 (-2.2%) 1,251,193 55,315.25 4,278 165.56 45,500 52,300 38,700
19/05/2026 45,400 0.6 (1.34%) 1,795,199 81,609.43 3,291 125.39 44,800 51,500 38,100
18/05/2026 45,100 1.1 (2.5%) 2,075,784 93,051.16 355 15.13 44,000 50,600 37,400
15/05/2026 44,000 -0.5 (-1.12%) 767,900 33,813.44 3,291 125.06 44,500 51,100 37,900
14/05/2026 44,300 0.1 (0.23%) 432,904 19,245.17 0 0 44,200 50,800 37,600
13/05/2026 44,500 0.7 (1.6%) 912,470 40,356.47 820 30.59 43,800 50,300 37,300
12/05/2026 43,800 0 (0%) 535,514 23,449.68 3,291 122.75 43,800 50,300 37,300
11/05/2026 44,000 -0.3 (-0.68%) 914,718 40,089.74 3,291 124.07 44,300 50,900 37,700
08/05/2026 44,400 -0.4 (-0.89%) 773,277 34,223.03 9,873 385.05 44,800 51,500 38,100
07/05/2026 44,600 -0.3 (-0.67%) 815,414 36,531.78 0 0 44,900 51,600 38,200
06/05/2026 44,800 -0.4 (-0.88%) 730,825 32,805.61 0 0 45,200 51,900 38,500
05/05/2026 44,800 0.9 (2.05%) 1,681,080 75,979.41 0 0 43,900 50,400 37,400
04/05/2026 44,000 0 (0%) 998,727 43,843.88 0 0 44,000 50,600 37,400
29/04/2026 44,000 -0.4 (-0.9%) 988,554 43,521.79 0 0 44,400 51,000 37,800
28/04/2026 44,500 -0.1 (-0.22%) 632,014 28,064.59 0 0 44,600 51,200 38,000
24/04/2026 44,700 0 (0%) 657,529 29,339.71 0 0 44,700 51,400 38,000
23/04/2026 44,800 -0.1 (-0.22%) 846,009 37,840.37 0 0 44,900 51,600 38,200
22/04/2026 45,200 0 (0%) 570,289 25,582.02 0 0 45,200 51,900 38,500
21/04/2026 45,400 -0.2 (-0.44%) 835,885 37,824.14 0 0 45,600 52,400 38,800
20/04/2026 45,800 -0.1 (-0.22%) 492,226 22,459.58 0 0 45,900 52,700 39,100
17/04/2026 45,900 -0.6 (-1.29%) 922,224 42,306.54 0 0 46,500 53,400 39,600
16/04/2026 46,300 -0.4 (-0.86%) 368,593 17,154.97 600 23.82 46,700 53,700 39,700
15/04/2026 46,700 0.4 (0.86%) 742,814 34,688.57 700 37.24 46,300 53,200 39,400
14/04/2026 46,400 0.5 (1.09%) 505,046 23,379.47 0 0 45,900 52,700 39,100
13/04/2026 46,300 0 (0%) 446,476 20,501.1 700 27.58 46,300 53,200 39,400
10/04/2026 46,200 0 (0%) 659,575 30,540.47 0 0 46,200 53,100 39,300
09/04/2026 46,500 -0.1 (-0.21%) 541,429 25,027.08 0 0 46,600 53,500 39,700
08/04/2026 46,900 1.7 (3.76%) 847,758 39,467. 250 12.98 45,200 51,900 38,500
07/04/2026 45,500 0.2 (0.44%) 417,793 18,899.26 0 0 45,300 52,000 38,600
06/04/2026 45,800 0 (0%) 484,647 21,959.48 0 0 45,800 52,600 39,000
03/04/2026 45,800 -0.5 (-1.08%) 614,304 28,111.52 490 22.76 46,300 53,200 39,400
02/04/2026 46,400 -0.1 (-0.22%) 449,899 20,826.21 0 0 46,500 53,400 39,600
01/04/2026 46,900 1.6 (3.53%) 1,157,004 53,820.61 250 9.65 45,300 52,000 38,600
31/03/2026 45,300 0.5 (1.12%) 474,593 21,508.24 0 0 44,800 51,500 38,100
30/03/2026 45,100 -0.2 (-0.44%) 489,400 21,933.65 0 0 45,300 52,000 38,600
27/03/2026 45,400 0.1 (0.22%) 522,600 23,662.13 50,000 1,980 45,300 52,000 38,600
26/03/2026 45,000 0 (0%) 739,165 33,489.39 0 0 45,000 51,700 38,300
25/03/2026 45,100 0.8 (1.81%) 741,743 33,382.32 0 0 44,300 50,900 37,700
24/03/2026 44,400 1.2 (2.78%) 737,484 32,659.01 0 0 43,200 49,600 36,800
23/03/2026 42,900 -2 (-4.45%) 1,675,900 72,411.21 0 0 44,900 51,600 38,200
20/03/2026 44,500 -1.7 (-3.68%) 1,822,371 81,914.94 0 0 46,200 53,100 39,300
19/03/2026 46,900 -0.8 (-1.68%) 1,692,844 78,147.39 0 0 47,700 54,800 40,600
18/03/2026 48,200 -0.4 (-0.82%) 1,161,378 55,346.49 0 0 48,600 55,800 41,400
17/03/2026 48,700 0.1 (0.21%) 728,354 35,427.59 0 0 48,600 55,800 41,400
16/03/2026 48,500 -0.5 (-1.02%) 564,580 27,419.65 0 0 49,000 56,300 41,700
13/03/2026 49,000 -0.3 (-0.61%) 818,140 40,101.15 45,000 2,520 49,300 56,600 42,000
12/03/2026 49,300 0.1 (0.2%) 819,768 40,427.26 430 21.67 49,200 56,500 41,900
11/03/2026 49,900 2.1 (4.39%) 1,315,754 64,721.59 0 0 47,800 54,900 40,700
10/03/2026 48,200 2.4 (5.24%) 1,647,240 78,762.15 440 19.74 45,800 52,600 39,000
09/03/2026 44,800 -5.9 (-11.64%) 4,127,959 188,868.65 30,000 1,680 50,700 58,300 43,100
06/03/2026 51,200 -0.2 (-0.39%) 1,506,600 76,354.06 0 0 51,400 59,100 43,700
05/03/2026 51,600 1.6 (3.2%) 1,145,879 58,911.53 0 0 50,000 57,500 42,500
04/03/2026 50,800 -0.4 (-0.78%) 2,749,195 137,574.28 0 0 51,200 58,800 43,600
03/03/2026 51,100 -0.4 (-0.78%) 2,252,865 115,382.01 0 0 51,500 59,200 43,800
02/03/2026 51,200 -1.8 (-3.4%) 3,852,365 198,442.61 0 0 53,000 60,900 45,100
27/02/2026 53,300 -0.5 (-0.93%) 1,816,950 96,389.98 0 0 53,800 61,800 45,800
26/02/2026 53,600 -2.2 (-3.94%) 3,309,903 177,930.65 0 0 55,800 64,100 47,500
25/02/2026 55,600 0.7 (1.28%) 1,921,095 107,152.18 0 0 54,900 63,100 46,700
24/02/2026 54,600 -0.3 (-0.55%) 1,673,241 91,871.33 190 8.87 54,900 63,100 46,700
23/02/2026 55,300 1.6 (2.98%) 2,572,150 141,114.11 0 0 53,700 61,700 45,700
13/02/2026 53,900 0 (0%) 1,004,807 53,983.02 0 0 53,900 61,900 45,900
12/02/2026 53,800 -0.3 (-0.55%) 750,003 40,412.83 0 0 54,100 62,200 46,000
11/02/2026 54,300 0.5 (0.93%) 1,497,906 81,040.92 1,130 60.23 53,800 61,800 45,800
10/02/2026 53,700 0.1 (0.19%) 1,615,255 86,854.33 0 0 53,600 61,600 45,600
09/02/2026 54,000 1.1 (2.08%) 1,018,905 54,601.55 1,090 57.9 52,900 60,800 45,000
06/02/2026 52,800 -2.2 (-4%) 2,819,356 149,084.59 0 0 55,000 63,200 46,800
05/02/2026 54,200 -1.5 (-2.69%) 2,049,720 112,640.57 980 53.42 55,700 64,000 47,400
04/02/2026 55,700 -0.1 (-0.18%) 2,209,533 123,121.6 0 0 55,800 64,100 47,500
03/02/2026 56,100 2.1 (3.89%) 3,413,500 190,430.41 610 31.08 54,000 62,100 45,900
02/02/2026 54,300 -0.2 (-0.37%) 2,758,478 148,875.9 0 0 54,500 62,600 46,400
30/01/2026 54,800 2.5 (4.78%) 3,671,570 200,216.23 350 18.07 52,300 60,100 44,500
29/01/2026 52,600 -0.2 (-0.38%) 2,847,655 148,801.77 0 0 52,800 60,700 44,900
28/01/2026 52,900 1.6 (3.12%) 4,436,384 234,343.74 170 8.65 51,300 58,900 43,700
27/01/2026 51,200 -3.6 (-6.57%) 7,464,466 382,653.22 0 0 54,800 63,000 46,600
26/01/2026 53,400 -5.2 (-8.87%) 7,996,838 437,943.54 80 3.99 58,600 67,300 49,900
23/01/2026 59,400 -1.8 (-2.94%) 3,747,835 219,569.05 0 0 61,200 70,300 52,100
22/01/2026 60,400 0.9 (1.51%) 2,731,855 167,198.71 0 0 59,500 68,400 50,600
21/01/2026 59,800 -1.8 (-2.92%) 3,470,680 206,561.47 0 0 61,600 70,800 52,400
20/01/2026 61,400 1.4 (2.33%) 3,348,096 206,087.82 0 0 60,000 69,000 51,000
19/01/2026 59,600 -2.3 (-3.72%) 3,634,918 218,029.53 0 0 61,900 71,100 52,700
16/01/2026 60,800 -2.4 (-3.8%) 5,340,937 330,711.01 0 0 63,200 72,600 53,800

Historical Data-ko - BSC

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