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
25/09/2026 47,900 0.9 (1.91%) 1,774 83.64 0 0 47,000 54,000 40,000
24/09/2026 46,800 -0.3 (-0.64%) 5,111 240.08 0 0 47,100 54,100 40,100
23/09/2026 46,800 -0.7 (-1.47%) 18,000 847.21 0 0 47,500 54,600 40,400
22/09/2026 47,200 -0.4 (-0.84%) 14,315 680.2 0 0 47,600 54,700 40,500
21/09/2026 47,500 -0.6 (-1.25%) 8,300 395.32 0 0 48,100 55,300 40,900
18/09/2026 48,100 0 (0%) 1,545 74.26 0 0 48,100 55,300 40,900
17/09/2026 48,600 0.5 (1.04%) 3,650 175.51 0 0 48,100 55,300 40,900
16/09/2026 48,000 -0.2 (-0.41%) 4,000 192.36 0 0 48,200 55,400 41,000
15/09/2026 48,500 -0.3 (-0.61%) 28,427 1,370.29 0 0 48,800 56,100 41,500
14/09/2026 49,000 0 (0%) 11,011 537.87 0 0 49,000 56,300 41,700
11/09/2026 49,300 0.3 (0.61%) 14,600 715.33 0 0 49,000 56,300 41,700
10/09/2026 49,300 0.1 (0.2%) 4,200 205.96 0 0 49,200 56,500 41,900
09/09/2026 49,500 0.3 (0.61%) 6,310 310.15 0 0 49,200 56,500 41,900
08/09/2026 49,500 0.2 (0.41%) 11,853 583.06 0 0 49,300 56,600 42,000
07/09/2026 49,100 -0.5 (-1.01%) 9,134 450.63 0 0 49,600 57,000 42,200
04/09/2026 50,000 0.8 (1.63%) 7,100 352.49 0 0 49,200 56,500 41,900
03/09/2026 49,100 0 (0%) 8,308 408.56 0 0 49,100 56,400 41,800
28/08/2026 49,800 0.8 (1.63%) 5,840 286.63 0 0 49,000 56,300 41,700
27/08/2026 48,500 -1.3 (-2.61%) 16,921 828.72 0 0 49,800 57,200 42,400
26/08/2026 49,700 -0.3 (-0.6%) 6,600 328.57 0 0 50,000 57,500 42,500
25/08/2026 50,000 0 (0%) 46,276 2,313.07 0 0 50,000 57,500 42,500
24/08/2026 50,000 0.2 (0.4%) 69,255 3,461.76 0 0 49,800 57,200 42,400
21/08/2026 50,000 -0.1 (-0.2%) 76,633 3,817.06 0 0 50,100 57,600 42,600
20/08/2026 50,300 0.4 (0.8%) 92,432 4,626.58 0 0 49,900 57,300 42,500
19/08/2026 49,900 0.2 (0.4%) 44,337 2,213.8 0 0 49,700 57,100 42,300
18/08/2026 49,700 0.7 (1.43%) 143,505 7,131.98 0 0 49,000 56,300 41,700
17/08/2026 49,200 -0.1 (-0.2%) 24,100 1,180.2 0 0 49,300 56,600 42,000
14/08/2026 49,000 -0.1 (-0.2%) 69,213 3,412.11 0 0 49,100 56,400 41,800
13/08/2026 49,000 0.5 (1.03%) 57,500 2,825.73 0 0 48,500 55,700 41,300
12/08/2026 48,600 1.4 (2.97%) 194,789 9,456.54 0 0 47,200 54,200 40,200
11/08/2026 47,000 0.8 (1.73%) 54,911 2,591.61 0 0 46,200 53,100 39,300
10/08/2026 46,200 -0.4 (-0.86%) 3,900 180.2 0 0 46,600 53,500 39,700
07/08/2026 46,600 -0.7 (-1.48%) 16,878 787.29 0 0 47,300 54,300 40,300
06/08/2026 47,000 -0.5 (-1.05%) 28,035 1,326.21 0 0 47,500 54,600 40,400
05/08/2026 47,000 -0.4 (-0.84%) 22,021 1,045.02 0 0 47,400 54,500 40,300
04/08/2026 46,900 1 (2.18%) 49,800 2,359.57 0 0 45,900 52,700 39,100
03/08/2026 52,100 -1 (-1.88%) 29,418 1,551.99 0 0 53,100 61,000 45,200
31/07/2026 52,500 1.3 (2.54%) 38,300 2,032.16 0 0 51,200 58,800 43,600
30/07/2026 52,000 2.3 (4.63%) 79,212 4,092.49 0 0 49,700 57,100 42,300
29/07/2026 50,000 1.3 (2.67%) 18,300 908.91 0 0 48,700 56,000 41,400
28/07/2026 49,800 0.8 (1.63%) 1,825 88.78 0 0 49,000 56,300 41,700
27/07/2026 49,000 -0.1 (-0.2%) 18,300 896.8 0 0 49,100 56,400 41,800
24/07/2026 49,000 0.8 (1.66%) 7,801 382.99 0 0 48,200 55,400 41,000
23/07/2026 48,900 -0.2 (-0.41%) 1,900 91.67 0 0 49,100 56,400 41,800
22/07/2026 48,600 -0.1 (-0.21%) 17,446 856.3 0 0 48,700 56,000 41,400
21/07/2026 48,700 0.4 (0.83%) 100 4.87 0 0 48,300 55,500 41,100
20/07/2026 48,300 -0.7 (-1.43%) 34,815 1,682.28 0 0 49,000 56,300 41,700
17/07/2026 48,500 -0.5 (-1.02%) 22,700 1,113.31 0 0 49,000 56,300 41,700
16/07/2026 49,800 0.7 (1.43%) 15,100 739.98 0 0 49,100 56,400 41,800
15/07/2026 48,800 0.1 (0.21%) 1,803 88.47 0 0 48,700 56,000 41,400
14/07/2026 49,500 0.1 (0.2%) 34,400 1,674.92 0 0 49,400 56,800 42,000
13/07/2026 49,500 0.7 (1.43%) 6,000 296.25 0 0 48,800 56,100 41,500
10/07/2026 49,900 1.1 (2.25%) 47,200 2,304.29 0 0 48,800 56,100 41,500
09/07/2026 48,800 -0.1 (-0.2%) 34,100 1,664.14 0 0 48,900 56,200 41,600
08/07/2026 49,500 0.6 (1.23%) 24,400 1,194.25 0 0 48,900 56,200 41,600
07/07/2026 48,700 -0.3 (-0.61%) 53,100 2,594.74 0 0 49,000 56,300 41,700
06/07/2026 49,100 -0.2 (-0.41%) 44,900 2,199.71 0 0 49,300 56,600 42,000
03/07/2026 49,000 -1.9 (-3.73%) 81,100 3,998.02 0 0 50,900 58,500 43,300
02/07/2026 50,900 0.5 (0.99%) 800 40.72 0 0 50,400 57,900 42,900
01/07/2026 50,500 -0.6 (-1.17%) 50,600 2,551.25 0 0 51,100 58,700 43,500
30/06/2026 51,400 -0.6 (-1.15%) 29,600 1,513.63 0 0 52,000 59,800 44,200
29/06/2026 52,000 0.1 (0.19%) 50,400 2,619.32 0 0 51,900 59,600 44,200
26/06/2026 52,000 0.2 (0.39%) 55,201 2,866.96 0 0 51,800 59,500 44,100
25/06/2026 52,000 0 (0%) 67,600 3,498.53 0 0 52,000 59,800 44,200
24/06/2026 51,700 -0.6 (-1.15%) 90,201 4,691.68 0 0 52,300 60,100 44,500
23/06/2026 52,200 0.1 (0.19%) 45,001 2,352.27 0 0 52,100 59,900 44,300
22/06/2026 52,100 0 (0%) 34,400 1,791.95 0 0 52,100 59,900 44,300
19/06/2026 52,300 0.1 (0.19%) 14,708 766.64 0 0 52,200 60,000 44,400
18/06/2026 52,000 0.1 (0.19%) 31,800 1,659.03 0 0 51,900 59,600 44,200
17/06/2026 52,300 0.7 (1.36%) 58,020 3,011.7 0 0 51,600 59,300 43,900
16/06/2026 51,500 -0.4 (-0.77%) 26,500 1,367.81 0 0 51,900 59,600 44,200
15/06/2026 51,700 0 (0%) 41,400 2,148.08 0 0 51,700 59,400 44,000
12/06/2026 51,900 0.8 (1.57%) 72,301 3,737.26 0 0 51,100 58,700 43,500
11/06/2026 51,000 -0.1 (-0.2%) 46,500 2,375.9 0 0 51,100 58,700 43,500
10/06/2026 51,100 0.2 (0.39%) 72,708 3,714.89 0 0 50,900 58,500 43,300
09/06/2026 50,800 0.3 (0.59%) 46,000 2,339.4 0 0 50,500 58,000 43,000
08/06/2026 50,900 0.4 (0.79%) 21,601 1,090.26 0 0 50,500 58,000 43,000
05/06/2026 50,700 -0.5 (-0.98%) 139,000 7,024.96 0 0 51,200 58,800 43,600
04/06/2026 50,800 0.1 (0.2%) 82,700 4,230.89 0 0 50,700 58,300 43,100
03/06/2026 50,900 1.9 (3.88%) 288,886 14,660.21 0 0 49,000 56,300 41,700
02/06/2026 49,500 0.9 (1.85%) 10,901 534.04 0 0 48,600 55,800 41,400
01/06/2026 48,500 0 (0%) 11,000 534.64 0 0 48,500 55,700 41,300
29/05/2026 48,500 0 (0%) 6,001 291.05 0 0 48,500 55,700 41,300
28/05/2026 48,900 0.6 (1.24%) 17,210 834.47 0 0 48,300 55,500 41,100
27/05/2026 48,500 1 (2.11%) 6,417 309.78 0 0 47,500 54,600 40,400
26/05/2026 47,500 -0.6 (-1.25%) 9,100 432.12 0 0 48,100 55,300 40,900
25/05/2026 48,600 0.3 (0.62%) 9,311 447.95 0 0 48,300 55,500 41,100
22/05/2026 49,300 -0.1 (-0.2%) 3,709 179.12 0 0 49,400 56,800 42,000
21/05/2026 49,100 2.1 (4.47%) 100,902 4,988.18 0 0 47,000 54,000 40,000
20/05/2026 47,200 0 (0%) 40,214 1,889.09 0 0 47,200 54,200 40,200
19/05/2026 47,300 0 (0%) 8,600 405.64 0 0 47,300 54,300 40,300
18/05/2026 47,300 0.7 (1.5%) 28,107 1,328.27 0 0 46,600 53,500 39,700
15/05/2026 47,000 0.6 (1.29%) 57,200 2,666.37 0 0 46,400 53,300 39,500
14/05/2026 47,000 2 (4.44%) 70,417 3,269.54 0 0 45,000 51,700 38,300
13/05/2026 45,000 -0.2 (-0.44%) 22,500 1,012.59 0 0 45,200 51,900 38,500
12/05/2026 45,300 0.1 (0.22%) 9,100 410.87 0 0 45,200 51,900 38,500
11/05/2026 45,300 0.2 (0.44%) 1,606 72.58 0 0 45,100 51,800 38,400
08/05/2026 44,800 -0.4 (-0.88%) 18,102 815.66 0 0 45,200 51,900 38,500
07/05/2026 45,000 0.1 (0.22%) 5,500 248.47 0 0 44,900 51,600 38,200
06/05/2026 45,300 0 (0%) 15,412 692.69 0 0 45,300 52,000 38,600
05/05/2026 45,200 -0.4 (-0.88%) 8,000 362.47 0 0 45,600 52,400 38,800
04/05/2026 45,500 0.5 (1.11%) 43,401 1,980.13 0 0 45,000 51,700 38,300
29/04/2026 45,000 0.5 (1.12%) 109 4.91 0 0 44,500 51,100 37,900
28/04/2026 44,900 0.8 (1.81%) 4,217 187.65 0 0 44,100 50,700 37,500
24/04/2026 43,800 -0.3 (-0.68%) 602 26.53 0 0 44,100 50,700 37,500
23/04/2026 44,000 -0.1 (-0.23%) 16,100 710.12 0 0 44,100 50,700 37,500
22/04/2026 44,200 -1.1 (-2.43%) 13,101 577.77 0 0 45,300 52,000 38,600
21/04/2026 45,400 0 (0%) 1,100 49.85 0 0 45,400 52,200 38,600
20/04/2026 45,000 0 (0%) 16,401 744.98 0 0 45,000 51,700 38,300
17/04/2026 45,700 0.7 (1.56%) 11,400 512.54 0 0 45,000 51,700 38,300
16/04/2026 45,500 -0.1 (-0.22%) 900 40.54 0 0 45,600 52,400 38,800
15/04/2026 45,000 1 (2.27%) 14,100 642.29 0 0 44,000 50,600 37,400
14/04/2026 44,000 0.1 (0.23%) 6,520 286.88 0 0 43,900 50,400 37,400
13/04/2026 44,000 0.8 (1.85%) 6,000 263.51 0 0 43,200 49,600 36,800
10/04/2026 43,900 0.9 (2.09%) 4,400 190.23 0 0 43,000 49,400 36,600
09/04/2026 43,000 -0.5 (-1.15%) 10,700 460.37 0 0 43,500 50,000 37,000
08/04/2026 44,000 0.7 (1.62%) 4,714 205.23 0 0 43,300 49,700 36,900
07/04/2026 43,000 -0.4 (-0.92%) 3,800 164.5 0 0 43,400 49,900 36,900
06/04/2026 43,100 -0.9 (-2.05%) 9,630 417.5 0 0 44,000 50,600 37,400
03/04/2026 44,000 -0.1 (-0.23%) 6,100 268.69 0 0 44,100 50,700 37,500
02/04/2026 44,000 -0.3 (-0.68%) 6,900 304.51 0 0 44,300 50,900 37,700
01/04/2026 44,000 -0.1 (-0.23%) 30,555 1,352.74 0 0 44,100 50,700 37,500
31/03/2026 44,100 -0.1 (-0.23%) 6,800 300.19 0 0 44,200 50,800 37,600
30/03/2026 44,500 0 (0%) 28,612 1,264.85 0 0 44,500 51,100 37,900
27/03/2026 44,900 0.4 (0.9%) 25,701 1,144.64 0 0 44,500 51,100 37,900

Historical Data-ko - BSC

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