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
22/09/2026 46,800 -0.3 (-0.64%) 30,800 1,445.52 0 0 47,100 50,300 43,850
21/09/2026 47,100 -0.5 (-1.05%) 290,600 13,792.67 0 0 47,600 50,900 44,300
18/09/2026 47,600 -0.3 (-0.63%) 142,600 6,804.39 0 0 47,900 51,200 44,550
17/09/2026 47,900 -0.7 (-1.44%) 148,800 7,179.29 0 0 48,600 52,000 45,200
16/09/2026 48,600 0.7 (1.46%) 378,300 18,405.48 0 0 47,900 51,200 44,550
15/09/2026 47,900 1.7 (3.68%) 137,200 6,481.73 0 0 46,200 49,400 43,000
14/09/2026 46,200 -0.55 (-1.18%) 42,700 1,975.38 0 0 46,750 50,000 43,500
11/09/2026 46,750 -0.45 (-0.95%) 54,400 2,542.91 0 0 47,200 50,500 43,900
10/09/2026 47,200 0.1 (0.21%) 18,500 865.21 0 0 47,100 50,300 43,850
09/09/2026 47,100 0.1 (0.21%) 45,000 2,113.75 0 0 47,000 50,200 43,750
08/09/2026 47,000 0 (0%) 76,300 3,588.61 0 0 47,000 50,200 43,750
07/09/2026 47,000 -0.6 (-1.26%) 68,700 3,232.04 0 0 47,600 50,900 44,300
04/09/2026 47,600 -1.2 (-2.46%) 37,900 1,815.86 0 0 48,800 52,200 45,400
03/09/2026 48,800 1.7 (3.61%) 441,700 21,368.21 0 0 47,100 50,300 43,850
28/08/2026 47,100 -0.65 (-1.36%) 82,700 3,923.04 0 0 47,750 51,000 44,450
27/08/2026 47,750 0.05 (0.1%) 97,900 4,701.88 0 0 47,700 51,000 44,400
26/08/2026 47,700 -0.25 (-0.52%) 96,600 4,630.23 0 0 47,950 51,300 44,600
25/08/2026 47,950 -0.3 (-0.62%) 216,000 10,431.99 0 0 48,250 51,600 44,900
24/08/2026 48,250 0 (0%) 79,300 3,841.8 0 0 48,250 51,600 44,900
21/08/2026 48,250 0.45 (0.94%) 320,400 15,385.58 0 0 47,800 51,100 44,500
20/08/2026 47,800 -0.1 (-0.21%) 195,800 9,347.71 0 0 47,900 51,200 44,550
19/08/2026 47,900 0.2 (0.42%) 239,000 11,430.19 0 0 47,700 51,000 44,400
18/08/2026 47,700 0 (0%) 279,700 13,455.37 0 0 47,700 51,000 44,400
17/08/2026 47,700 -0.5 (-1.04%) 28,900 1,381.31 0 0 48,200 51,500 44,850
14/08/2026 48,200 0.7 (1.47%) 209,000 10,052.09 0 0 47,500 50,800 44,200
13/08/2026 47,500 -0.8 (-1.66%) 88,700 4,229.28 0 0 48,300 51,600 44,950
12/08/2026 48,300 -0.55 (-1.13%) 46,900 2,264.6 0 0 48,850 52,200 45,450
11/08/2026 48,850 -0.73 (-1.46%) 198,800 9,842.58 0 0 49,575 53,000 46,150
10/08/2026 53,100 0.2 (0.38%) 111,600 5,922.29 0 0 52,900 56,600 49,200
07/08/2026 52,900 1.1 (2.12%) 228,800 12,071.74 0 0 51,800 55,400 48,200
06/08/2026 51,800 0.2 (0.39%) 132,900 6,857.26 0 0 51,600 55,200 48,000
05/08/2026 51,600 -0.2 (-0.39%) 108,700 5,612.68 310,000 16,120 51,800 55,400 48,200
04/08/2026 51,800 0.2 (0.39%) 85,900 4,451.72 0 0 51,600 55,200 48,000
03/08/2026 51,600 0.5 (0.98%) 180,400 9,258.78 0 0 51,100 54,600 47,550
31/07/2026 51,100 0.1 (0.2%) 191,400 9,792.2 0 0 51,000 54,500 47,450
30/07/2026 51,000 1.3 (2.62%) 379,400 19,078.18 0 0 49,700 53,100 46,250
29/07/2026 49,700 0.7 (1.43%) 178,800 8,853.26 0 0 49,000 52,400 45,600
28/07/2026 49,000 -0.45 (-0.91%) 425,500 20,928.93 0 0 49,450 52,900 46,000
27/07/2026 49,450 -0.15 (-0.3%) 208,300 10,217.21 0 0 49,600 53,000 46,150
24/07/2026 49,600 -3.1 (-5.88%) 113,700 5,748.78 0 0 52,700 56,300 49,050
23/07/2026 52,700 -0.1 (-0.19%) 172,600 9,073.51 0 0 52,800 56,400 49,150
22/07/2026 52,800 0.3 (0.57%) 153,900 8,148.6 0 0 52,500 56,100 48,850
21/07/2026 52,500 -1.2 (-2.23%) 155,200 8,273.9 0 0 53,700 57,400 49,950
20/07/2026 53,700 -1.4 (-2.54%) 98,000 5,292.74 0 0 55,100 58,900 51,300
17/07/2026 55,100 -0.4 (-0.72%) 141,000 7,857.13 0 0 55,500 59,300 51,700
16/07/2026 55,500 0.5 (0.91%) 174,800 9,499.42 0 0 55,000 58,800 51,200
15/07/2026 55,000 -2.2 (-3.85%) 105,100 5,883.05 0 0 57,200 61,200 53,200
14/07/2026 57,200 1.7 (3.06%) 415,600 23,504.88 0 0 55,500 59,300 51,700
13/07/2026 55,500 -0.5 (-0.89%) 134,700 7,351.87 0 0 56,000 59,900 52,100
10/07/2026 56,000 -3.6 (-6.04%) 251,000 14,521.47 0 0 59,600 63,700 55,500
09/07/2026 59,600 2.9 (5.11%) 707,100 41,229.05 0 0 56,700 60,600 52,800
08/07/2026 56,700 3.7 (6.98%) 466,300 25,948.07 0 0 53,000 56,700 49,300
07/07/2026 53,000 -1 (-1.85%) 32,600 1,739.38 0 0 54,000 57,700 50,300
06/07/2026 54,000 -1.4 (-2.53%) 206,700 11,274.34 0 0 55,400 59,200 51,600
03/07/2026 55,400 -0.9 (-1.6%) 151,200 8,438.12 0 0 56,300 60,200 52,400
02/07/2026 56,300 -0.8 (-1.4%) 58,700 3,313.25 0 0 57,100 61,000 53,200
01/07/2026 57,100 1 (1.78%) 219,300 12,355.14 0 0 56,100 60,000 52,200
30/06/2026 56,100 -0.3 (-0.53%) 16,300 912.44 0 0 56,400 60,300 52,500
29/06/2026 56,400 0 (0%) 33,600 1,891.24 0 0 56,400 60,300 52,500
26/06/2026 56,400 -0.1 (-0.18%) 30,900 1,722.88 0 0 56,500 60,400 52,600
25/06/2026 56,500 0.5 (0.89%) 140,800 7,881.6 0 0 56,000 59,900 52,100
24/06/2026 56,000 0.2 (0.36%) 67,500 3,781.87 0 0 55,800 59,700 51,900
23/06/2026 55,800 -1 (-1.76%) 123,700 6,997.75 0 0 56,800 60,700 52,900
22/06/2026 56,800 0 (0%) 115,600 6,558.33 0 0 56,800 60,700 52,900
19/06/2026 56,800 -1.3 (-2.24%) 160,200 9,259.92 0 0 58,100 62,100 54,100
18/06/2026 58,100 0.1 (0.17%) 260,400 15,140.39 0 0 58,000 62,000 54,000
17/06/2026 58,000 2 (3.57%) 343,200 19,604.55 0 0 56,000 59,900 52,100
16/06/2026 56,000 -0.2 (-0.36%) 59,600 3,343.23 0 0 56,200 60,100 52,300
15/06/2026 56,200 -0.3 (-0.53%) 255,900 14,198.24 0 0 56,500 60,400 52,600
12/06/2026 56,500 -0.2 (-0.35%) 23,800 1,342.39 0 0 56,700 60,600 52,800
11/06/2026 56,700 0 (0%) 34,400 1,937.91 0 0 56,700 60,600 52,800
10/06/2026 56,700 0 (0%) 95,200 5,409.15 0 0 56,700 60,600 52,800
09/06/2026 56,700 -0.1 (-0.18%) 180,200 10,256.76 0 0 56,800 60,700 52,900
08/06/2026 56,800 -0.2 (-0.35%) 160,700 9,071.58 0 0 57,000 60,900 53,100
05/06/2026 57,000 -0.3 (-0.52%) 144,100 8,217.26 0 0 57,300 61,300 53,300
04/06/2026 57,300 0.2 (0.35%) 167,200 9,556.04 0 0 57,100 61,000 53,200
03/06/2026 57,100 -1.1 (-1.89%) 169,000 9,778.83 0 0 58,200 62,200 54,200
02/06/2026 58,200 -1 (-1.69%) 412,000 24,160.54 0 0 59,200 63,300 55,100
01/06/2026 59,200 3.8 (6.86%) 701,000 40,420.01 0 0 55,400 59,200 51,600
29/05/2026 55,400 -1.5 (-2.64%) 50,000 2,810.61 0 0 56,900 60,800 53,000
28/05/2026 56,900 -0.7 (-1.22%) 86,400 4,886.24 0 0 57,600 61,600 53,600
27/05/2026 57,600 0.6 (1.05%) 53,300 3,067.95 0 0 57,000 60,900 53,100
26/05/2026 57,000 -1.1 (-1.89%) 95,500 5,481.92 0 0 58,100 62,100 54,100
25/05/2026 58,100 -0.8 (-1.36%) 139,800 8,276.18 0 0 58,900 63,000 54,800
22/05/2026 58,900 1.9 (3.33%) 190,700 11,165.54 0 0 57,000 60,900 53,100
21/05/2026 57,000 -1 (-1.72%) 89,100 5,156.99 0 0 58,000 62,000 54,000
20/05/2026 58,000 -2.9 (-4.76%) 211,700 12,466.28 0 0 60,900 65,100 56,700
19/05/2026 60,900 -2.3 (-3.64%) 178,800 11,035.89 0 0 63,200 67,600 58,800
18/05/2026 63,200 0.5 (0.8%) 532,400 33,824.49 0 0 62,700 67,000 58,400
15/05/2026 62,700 0.7 (1.13%) 79,100 4,922.62 0 0 62,000 66,300 57,700
14/05/2026 62,000 -1.8 (-2.82%) 171,800 10,794.83 0 0 63,800 68,200 59,400
13/05/2026 63,800 0 (0%) 260,800 16,720.51 0 0 63,800 68,200 59,400
12/05/2026 63,800 0.4 (0.63%) 177,100 11,062.63 0 0 63,400 67,800 59,000
11/05/2026 63,400 -1.8 (-2.76%) 554,000 35,435.54 390,000 24,765 65,200 69,700 60,700
08/05/2026 65,200 0.7 (1.09%) 707,500 46,430.23 0 0 64,500 69,000 60,000
07/05/2026 64,500 -2.4 (-3.59%) 400,000 25,958.77 0 0 66,900 71,500 62,300
06/05/2026 66,900 -1.1 (-1.62%) 220,500 14,742.63 0 0 68,000 72,700 63,300
05/05/2026 68,000 -3.6 (-5.03%) 293,700 20,463 0 0 71,600 76,600 66,600
04/05/2026 71,600 4 (5.92%) 711,400 49,422.87 0 0 67,600 72,300 62,900
29/04/2026 67,600 4.4 (6.96%) 794,200 53,001.53 0 0 63,200 67,600 58,800
28/04/2026 63,200 1.1 (1.77%) 124,000 7,710.42 0 0 62,100 66,400 57,800
24/04/2026 62,100 -2.1 (-3.27%) 134,700 8,439.8 0 0 64,200 68,600 59,800
23/04/2026 64,200 -1.8 (-2.73%) 211,700 13,765.93 0 0 66,000 70,600 61,400
22/04/2026 66,000 0.7 (1.07%) 337,900 22,288.71 0 0 65,300 69,800 60,800
21/04/2026 65,300 1.3 (2.03%) 287,200 18,689.46 0 0 64,000 68,400 59,600
20/04/2026 64,000 -2.6 (-3.9%) 221,200 14,537.44 0 0 66,600 71,200 62,000
17/04/2026 66,600 4.3 (6.9%) 232,000 15,057.22 0 0 62,300 66,600 58,000
16/04/2026 62,300 4 (6.86%) 789,500 47,670.74 0 0 58,300 62,300 54,300
15/04/2026 58,300 0 (0%) 189,500 11,011.64 0 0 58,300 62,300 54,300
14/04/2026 58,300 0.4 (0.69%) 65,500 3,761.03 0 0 57,900 61,900 53,900
13/04/2026 57,900 0 (0%) 87,100 5,104.46 0 0 57,900 61,900 53,900
10/04/2026 57,900 2.4 (4.32%) 243,500 14,065.92 0 0 55,500 59,300 51,700
09/04/2026 55,500 -0.7 (-1.25%) 85,900 4,790.18 0 0 56,200 60,100 52,300
08/04/2026 56,200 0.7 (1.26%) 61,800 3,429.7 0 0 55,500 59,300 51,700
07/04/2026 55,500 0.6 (1.09%) 147,300 8,179.96 0 0 54,900 58,700 51,100
06/04/2026 54,900 -0.5 (-0.9%) 100,400 5,502.16 0 0 55,400 59,200 51,600
03/04/2026 55,400 -1.8 (-3.15%) 79,400 4,456.66 0 0 57,200 61,200 53,200
02/04/2026 57,200 1.7 (3.06%) 197,100 10,995.01 0 0 55,500 59,300 51,700
01/04/2026 55,500 0.2 (0.36%) 145,400 8,137.1 0 0 55,300 59,100 51,500
31/03/2026 55,300 -1.9 (-3.32%) 105,000 5,800.68 0 0 57,200 61,200 53,200
30/03/2026 57,200 0.7 (1.24%) 118,100 6,737.24 0 0 56,500 60,400 52,600
27/03/2026 56,500 -0.7 (-1.22%) 235,600 13,501.92 0 0 57,200 61,200 53,200
26/03/2026 57,200 3.7 (6.92%) 454,800 25,119.75 0 0 53,500 57,200 49,800
25/03/2026 53,500 1.5 (2.88%) 126,800 6,765.49 0 0 52,000 55,600 48,400
24/03/2026 52,000 -1.7 (-3.17%) 189,800 9,917.74 0 0 53,700 57,400 49,950
23/03/2026 53,700 -1.7 (-3.07%) 297,300 15,590.04 0 0 55,400 59,200 51,600

Historical Data-ko - BSC

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