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
21/07/2026 47,500 0.1 (0.21%) 1,500 70.75 0 0 47,400 54,500 40,300
20/07/2026 47,400 0.5 (1.07%) 63,570 3,014.66 0 0 46,900 53,900 39,900
17/07/2026 47,200 0.3 (0.64%) 22,852 1,071.36 0 0 46,900 53,900 39,900
16/07/2026 47,000 0.1 (0.21%) 31,884 1,496.04 0 0 46,900 53,900 39,900
15/07/2026 47,100 0.3 (0.64%) 9,752 456.87 0 0 46,800 53,800 39,800
14/07/2026 46,900 -0.2 (-0.42%) 26,076 1,218.98 0 0 47,100 54,100 40,100
13/07/2026 46,600 -1 (-2.1%) 39,419 1,856.15 0 0 47,600 54,700 40,500
10/07/2026 47,800 0.2 (0.42%) 14,967 712.1 0 0 47,600 54,700 40,500
09/07/2026 47,800 0 (0%) 31,584 1,504.66 0 0 47,800 54,900 40,700
08/07/2026 47,900 0.1 (0.21%) 7,601 363.23 0 0 47,800 54,900 40,700
07/07/2026 48,300 0 (0%) 8,257 394.6 0 0 48,300 55,500 41,100
06/07/2026 48,100 -0.2 (-0.41%) 11,424 551.29 0 0 48,300 55,500 41,100
03/07/2026 48,500 1.1 (2.32%) 18,184 878.21 0 0 47,400 54,500 40,300
02/07/2026 47,500 0 (0%) 149,342 7,076.67 0 0 47,500 54,600 40,400
01/07/2026 47,800 0.4 (0.84%) 74,389 3,535.87 0 0 47,400 54,500 40,300
30/06/2026 47,400 0 (0%) 43,736 2,072.71 8,000 336 47,400 54,500 40,300
29/06/2026 47,900 0.5 (1.05%) 36,013 1,706.79 10,000 403 47,400 54,500 40,300
26/06/2026 47,700 -0.3 (-0.63%) 264,998 12,561.41 10,000 408 48,000 55,200 40,800
25/06/2026 47,800 -0.1 (-0.21%) 51,805 2,485.27 0 0 47,900 55,000 40,800
24/06/2026 47,900 1.5 (3.23%) 166,845 7,996.68 0 0 46,400 53,300 39,500
23/06/2026 46,800 0.7 (1.52%) 83,754 3,882.74 10,000 392 46,100 53,000 39,200
22/06/2026 45,700 0.1 (0.22%) 23,903 1,102.17 0 0 45,600 52,400 38,800
19/06/2026 45,400 -0.1 (-0.22%) 24,507 1,118.01 0 0 45,500 52,300 38,700
18/06/2026 45,400 -0.1 (-0.22%) 13,707 623.95 10,000 387 45,500 52,300 38,700
17/06/2026 45,500 0.4 (0.89%) 149,839 6,819.25 0 0 45,100 51,800 38,400
16/06/2026 45,400 0.1 (0.22%) 15,617 703.59 0 0 45,300 52,000 38,600
15/06/2026 45,000 -0.9 (-1.96%) 13,730 622.51 10,000 391 45,900 52,700 39,100
12/06/2026 45,900 0.7 (1.55%) 19,829 910.82 0 0 45,200 51,900 38,500
11/06/2026 45,900 1.8 (4.08%) 63,738 2,879.15 0 0 44,100 50,700 37,500
10/06/2026 44,800 0.8 (1.82%) 10,000 440.81 0 0 44,000 50,600 37,400
09/06/2026 44,000 -0.4 (-0.9%) 2,040 89.8 0 0 44,400 51,000 37,800
08/06/2026 44,600 0.9 (2.06%) 34,457 1,528.52 0 0 43,700 50,200 37,200
05/06/2026 43,400 -0.9 (-2.03%) 13,439 586.76 0 0 44,300 50,900 37,700
04/06/2026 44,200 -0.3 (-0.67%) 6,554 290.06 0 0 44,500 51,100 37,900
03/06/2026 44,200 -0.5 (-1.12%) 6,410 285.27 0 0 44,700 51,400 38,000
02/06/2026 44,500 -1.3 (-2.84%) 24,647 1,101.17 0 0 45,800 52,600 39,000
01/06/2026 45,600 -0.4 (-0.87%) 31,513 1,442.04 0 0 46,000 52,900 39,100
29/05/2026 50,000 -0.9 (-1.77%) 21,278 1,077.53 0 0 50,900 58,500 43,300
28/05/2026 50,900 0.9 (1.8%) 34,344 1,749.71 0 0 50,000 57,500 42,500
27/05/2026 50,200 1.2 (2.45%) 44,203 2,211.13 0 0 49,000 56,300 41,700
26/05/2026 49,000 -0.6 (-1.21%) 25,500 1,249.24 0 0 49,600 57,000 42,200
25/05/2026 49,700 0.4 (0.81%) 20,938 1,038.56 0 0 49,300 56,600 42,000
22/05/2026 49,000 -1.7 (-3.35%) 18,725 922.81 0 0 50,700 58,300 43,100
21/05/2026 49,900 -0.2 (-0.4%) 23,953 1,214.6 0 0 50,100 57,600 42,600
20/05/2026 49,900 2.1 (4.39%) 60,686 3,040.95 0 0 47,800 54,900 40,700
19/05/2026 47,100 0 (0%) 12,007 573.65 0 0 47,100 54,100 40,100
18/05/2026 49,000 -0.6 (-1.21%) 58,492 2,843. 0 0 49,600 57,000 42,200
15/05/2026 49,500 -0.2 (-0.4%) 17,211 854.08 0 0 49,700 57,100 42,300
14/05/2026 50,200 1.9 (3.93%) 42,060 2,091.58 0 0 48,300 55,500 41,100
13/05/2026 48,500 0.4 (0.83%) 14,319 690.97 0 0 48,100 55,300 40,900
12/05/2026 48,100 0.1 (0.21%) 6,301 302.77 101,100 4,124.88 48,000 55,200 40,800
11/05/2026 48,000 0 (0%) 4,121 197.81 0 0 48,000 55,200 40,800
08/05/2026 48,000 -0.1 (-0.21%) 7,602 365.24 0 0 48,100 55,300 40,900
07/05/2026 48,100 0.2 (0.42%) 4,601 221.44 0 0 47,900 55,000 40,800
06/05/2026 49,000 1 (2.08%) 47,200 2,260.02 0 0 48,000 55,200 40,800
05/05/2026 48,000 -0.1 (-0.21%) 8,200 393.7 0 0 48,100 55,300 40,900
04/05/2026 48,100 0 (0%) 10,813 520.14 0 0 48,100 55,300 40,900
29/04/2026 48,200 -0.2 (-0.41%) 2,769 133.25 0 0 48,400 55,600 41,200
28/04/2026 49,100 1.8 (3.81%) 6,481 313.77 0 0 47,300 54,300 40,300
24/04/2026 49,000 0.8 (1.66%) 4,500 212.86 0 0 48,200 55,400 41,000
23/04/2026 49,100 0 (0%) 10,192 491.37 0 0 49,100 56,400 41,800
22/04/2026 49,100 0 (0%) 30 1.48 0 0 49,100 56,400 41,800
21/04/2026 49,000 0 (0%) 13,302 653.51 0 0 49,000 56,300 41,700
20/04/2026 49,000 -0.1 (-0.2%) 4,341 212.89 0 0 49,100 56,400 41,800
17/04/2026 49,000 0 (0%) 4,503 220.97 0 0 49,000 56,300 41,700
16/04/2026 49,000 -0.1 (-0.2%) 11,683 572.13 0 0 49,100 56,400 41,800
15/04/2026 49,000 -0.6 (-1.21%) 16,802 825.25 0 0 49,600 57,000 42,200
14/04/2026 49,300 0.1 (0.2%) 7,440 369.08 0 0 49,200 56,500 41,900
13/04/2026 49,200 0 (0%) 14,721 724.19 0 0 49,200 56,500 41,900
10/04/2026 49,200 -0.2 (-0.4%) 15,105 743.29 0 0 49,400 56,800 42,000
09/04/2026 49,100 -1 (-2.%) 9,450 466.93 0 0 50,100 57,600 42,600
08/04/2026 49,800 -0.4 (-0.8%) 19,950 999.37 0 0 50,200 57,700 42,700
07/04/2026 50,300 -0.6 (-1.18%) 21,202 1,064.6 0 0 50,900 58,500 43,300
06/04/2026 50,700 -0.6 (-1.17%) 21,710 1,104.41 3,479 152.03 51,300 58,900 43,700
03/04/2026 51,500 -0.3 (-0.58%) 27,699 1,421.41 0 0 51,800 59,500 44,100
02/04/2026 51,300 -0.7 (-1.35%) 25,413 1,316.08 0 0 52,000 59,800 44,200
01/04/2026 51,800 0.7 (1.37%) 23,061 1,199.41 0 0 51,100 58,700 43,500
31/03/2026 51,100 -0.1 (-0.2%) 22,054 1,127.05 0 0 51,200 58,800 43,600
30/03/2026 51,900 -0.2 (-0.38%) 45,720 2,340.74 0 0 52,100 59,900 44,300
27/03/2026 52,000 -0.4 (-0.76%) 9,417 491.05 0 0 52,400 60,200 44,600
26/03/2026 52,400 1.1 (2.14%) 46,734 2,451.02 0 0 51,300 58,900 43,700
25/03/2026 51,500 0.3 (0.59%) 31,504 1,614.96 0 0 51,200 58,800 43,600
24/03/2026 51,500 0.6 (1.18%) 17,305 885.31 0 0 50,900 58,500 43,300
23/03/2026 50,600 -1.1 (-2.13%) 58,363 2,973.34 0 0 51,700 59,400 44,000
20/03/2026 52,000 0.4 (0.78%) 6,512 336.78 0 0 51,600 59,300 43,900
19/03/2026 52,400 2.3 (4.59%) 52,979 2,731.85 0 0 50,100 57,600 42,600
18/03/2026 50,500 -1.2 (-2.32%) 21,595 1,081.16 0 0 51,700 59,400 44,000
17/03/2026 50,900 -1.1 (-2.12%) 20,111 1,039.19 200,000 10,000 52,000 59,800 44,200
16/03/2026 53,200 5.2 (10.83%) 71,130 3,697.5 0 0 48,000 55,200 40,800
13/03/2026 49,000 2.5 (5.38%) 76,234 3,660.03 19,927 789.11 46,500 53,400 39,600
12/03/2026 47,000 1 (2.17%) 37,511 1,745.05 0 0 46,000 52,900 39,100
11/03/2026 47,000 0.6 (1.29%) 2,931 134.95 0 0 46,400 53,300 39,500
10/03/2026 47,000 2.5 (5.62%) 76,351 3,543.34 20,000 758 44,500 51,100 37,900
09/03/2026 44,100 -2.3 (-4.96%) 25,973 1,155.47 0 0 46,400 53,300 39,500
06/03/2026 46,500 1.1 (2.42%) 28,220 1,308.91 0 0 45,400 52,200 38,600
05/03/2026 45,600 0.1 (0.22%) 3,551 161.12 0 0 45,500 52,300 38,700
04/03/2026 46,000 -0.3 (-0.65%) 11,830 538.21 0 0 46,300 53,200 39,400
03/03/2026 46,200 -0.6 (-1.28%) 8,596 397.86 0 0 46,800 53,800 39,800
02/03/2026 47,100 -0.4 (-0.84%) 18,019 843.5 0 0 47,500 54,600 40,400
27/02/2026 47,500 0.2 (0.42%) 36,994 1,758.56 0 0 47,300 54,300 40,300
26/02/2026 47,200 2 (4.42%) 20,268 959.21 0 0 45,200 51,900 38,500
25/02/2026 47,000 2.8 (6.33%) 56,157 2,539.09 0 0 44,200 50,800 37,600
24/02/2026 44,500 1.2 (2.77%) 11,165 493.66 0 0 43,300 49,700 36,900
23/02/2026 43,500 0.3 (0.69%) 4,564 197.74 0 0 43,200 49,600 36,800
13/02/2026 43,400 1.1 (2.6%) 5,900 254.88 0 0 42,300 48,600 36,000
12/02/2026 43,000 0.7 (1.65%) 16,901 714.18 0 0 42,300 48,600 36,000
11/02/2026 42,600 0.4 (0.95%) 3,226 136.42 0 0 42,200 48,500 35,900
10/02/2026 42,200 -0.1 (-0.24%) 18,321 773.28 17,721 637.96 42,300 48,600 36,000
09/02/2026 42,200 -0.2 (-0.47%) 8,507 359.57 0 0 42,400 48,700 36,100
06/02/2026 42,300 0.2 (0.48%) 4,850 205.72 0 0 42,100 48,400 35,800
05/02/2026 42,000 -0.1 (-0.24%) 9,273 390.08 0 0 42,100 48,400 35,800
04/02/2026 42,000 0.1 (0.24%) 9,408 396.04 0 0 41,900 48,100 35,700
03/02/2026 41,700 0.1 (0.24%) 27,110 1,135.35 0 0 41,600 47,800 35,400
02/02/2026 42,000 0.7 (1.69%) 87,210 3,627.12 0 0 41,300 47,400 35,200
30/01/2026 41,500 0.6 (1.47%) 27,161 1,120.8 0 0 40,900 47,000 34,800
29/01/2026 40,800 0 (0%) 8,101 331.62 0 0 40,800 46,900 34,700
28/01/2026 41,500 1.5 (3.75%) 6,800 277.46 0 0 40,000 46,000 34,000
27/01/2026 41,000 1.3 (3.27%) 18,185 728.1 0 0 39,700 45,600 33,800
26/01/2026 39,600 -0.4 (-1%) 7,001 277.71 0 0 40,000 46,000 34,000
23/01/2026 40,100 -0.2 (-0.5%) 14,879 595.8 0 0 40,300 46,300 34,300
22/01/2026 40,200 0.1 (0.25%) 1,726 69.57 0 0 40,100 46,100 34,100
21/01/2026 41,400 0 (0%) 6,056 249.2 0 0 41,400 47,600 35,200

Historical Data-ko - BSC

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