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
30/10/2026 42,800 -0.05 (-0.12%) 109,000 4,628.01 0 0 42,850 45,800 39,900
29/10/2026 42,850 -0.1 (-0.23%) 35,400 1,505.48 0 0 42,950 45,950 39,950
28/10/2026 42,950 -0.05 (-0.12%) 156,500 6,705.86 0 0 43,000 46,000 40,000
27/10/2026 43,000 0 (0%) 42,200 1,804.44 0 0 43,000 46,000 40,000
26/10/2026 43,000 0.95 (2.26%) 86,300 3,671.57 0 0 42,050 44,950 39,150
23/10/2026 42,050 -0.35 (-0.83%) 9,000 377.66 0 0 42,400 45,350 39,450
22/10/2026 42,400 0.55 (1.31%) 31,000 1,306.28 20,000 870 41,850 44,750 38,950
21/10/2026 41,850 0.05 (0.12%) 101,800 4,294.49 0 0 41,800 44,700 38,900
20/10/2026 41,800 -0.2 (-0.48%) 34,000 1,419.93 0 0 42,000 44,900 39,100
19/10/2026 42,000 0 (0%) 64,600 2,709.66 20,000 782 42,000 44,900 39,100
16/10/2026 42,000 0.5 (1.2%) 74,100 3,094.82 0 0 41,500 44,400 38,600
15/10/2026 41,500 0.5 (1.22%) 92,900 3,813.14 28,000 1,204 41,000 43,850 38,150
14/10/2026 41,000 -0.2 (-0.49%) 49,800 2,033.68 0 0 41,200 44,050 38,350
13/10/2026 41,200 0.2 (0.49%) 49,600 2,032.66 20,000 763 41,000 43,850 38,150
12/10/2026 41,000 0.25 (0.61%) 32,700 1,335.08 0 0 40,750 43,600 37,900
09/10/2026 40,750 -0.25 (-0.61%) 25,300 1,023.93 0 0 41,000 43,850 38,150
08/10/2026 41,000 0.5 (1.23%) 86,400 3,518.82 30,000 1,134 40,500 43,300 37,700
07/10/2026 40,500 0.45 (1.12%) 67,200 2,694.63 0 0 40,050 42,850 37,250
06/10/2026 40,050 -0.7 (-1.72%) 35,100 1,409.05 0 0 40,750 43,600 37,900
05/10/2026 40,750 -0.05 (-0.12%) 56,500 2,295.21 0 0 40,800 43,650 37,950
02/10/2026 40,800 -0.15 (-0.37%) 5,900 240.11 30,000 1,308 40,950 43,800 38,100
01/10/2026 40,950 0.15 (0.37%) 428,900 17,505.73 0 0 40,800 43,650 37,950
30/09/2026 40,800 0.3 (0.74%) 8,500 345.49 0 0 40,500 43,300 37,700
29/09/2026 40,500 0.05 (0.12%) 56,900 2,290.75 0 0 40,450 43,250 37,650
28/09/2026 40,450 0.2 (0.5%) 20,100 804.8 0 0 40,250 43,050 37,450
25/09/2026 40,250 -0.6 (-1.47%) 88,500 3,559.64 0 0 40,850 43,700 38,000
24/09/2026 40,850 -0.55 (-1.33%) 37,300 1,530.44 0 0 41,400 44,250 38,550
23/09/2026 41,400 -0.1 (-0.24%) 49,100 2,001.8 0 0 41,500 44,400 38,600
22/09/2026 41,500 0.65 (1.59%) 8,900 367.72 0 0 40,850 43,700 38,000
21/09/2026 40,850 -1.25 (-2.97%) 66,600 2,726.28 1,698,700 72,024.88 42,100 45,000 39,200
18/09/2026 42,100 0.2 (0.48%) 17,300 725.55 0 0 41,900 44,800 39,000
17/09/2026 41,900 -0.1 (-0.24%) 9,100 378.85 0 0 42,000 44,900 39,100
16/09/2026 42,000 0 (0%) 5,400 226.75 35,000 1,372 42,000 44,900 39,100
15/09/2026 42,000 0.15 (0.36%) 12,900 541.81 0 0 41,850 44,750 38,950
14/09/2026 41,850 0.2 (0.48%) 12,500 517.61 0 0 41,650 44,550 38,750
11/09/2026 41,650 -0.1 (-0.24%) 34,300 1,437.48 35,000 1,559.25 41,750 44,650 38,850
10/09/2026 41,750 -0.3 (-0.71%) 22,700 953.62 0 0 42,050 44,950 39,150
09/09/2026 42,050 0.1 (0.24%) 4,500 188.77 0 0 41,950 44,850 39,050
08/09/2026 41,950 0.25 (0.6%) 9,000 377.51 0 0 41,700 44,600 38,800
07/09/2026 41,700 -0.25 (-0.6%) 10,600 442.37 0 0 41,950 44,850 39,050
04/09/2026 41,950 0.35 (0.84%) 32,200 1,350.84 0 0 41,600 44,500 38,700
03/09/2026 41,600 -0.7 (-1.65%) 24,800 1,038.23 0 0 42,300 45,250 39,350
28/08/2026 42,300 0.15 (0.36%) 15,000 634.6 0 0 42,150 45,100 39,200
27/08/2026 42,150 -0.25 (-0.59%) 34,400 1,443.08 0 0 42,400 45,350 39,450
26/08/2026 42,400 -0.2 (-0.47%) 21,500 911.79 0 0 42,600 45,550 39,650
25/08/2026 42,600 0 (0%) 45,200 1,914.59 0 0 42,600 45,550 39,650
24/08/2026 42,600 -0.05 (-0.12%) 5,700 242.51 35,000 1,389.5 42,650 45,600 39,700
21/08/2026 42,650 0 (0%) 15,500 655.75 0 0 42,650 45,600 39,700
20/08/2026 42,650 -0.1 (-0.23%) 88,500 3,740.63 0 0 42,750 45,700 39,800
19/08/2026 42,750 -0.25 (-0.58%) 37,900 1,618.96 35,000 1,606.5 43,000 46,000 40,000
18/08/2026 43,000 -1 (-2.27%) 11,900 514.71 0 0 44,000 47,050 40,950
17/08/2026 44,000 -0.2 (-0.45%) 10,800 477.53 0 0 44,200 47,250 41,150
14/08/2026 44,200 -0.05 (-0.11%) 4,400 194.76 0 0 44,250 47,300 41,200
13/08/2026 44,250 -0.15 (-0.34%) 130,800 5,805.26 0 0 44,400 47,500 41,300
12/08/2026 44,400 0 (0%) 171,100 7,570.97 0 0 44,400 47,500 41,300
11/08/2026 44,400 0.5 (1.14%) 34,700 1,524.75 0 0 43,900 46,950 40,850
10/08/2026 43,900 0.1 (0.23%) 48,400 2,127.75 0 0 43,800 46,850 40,750
07/08/2026 43,800 0.3 (0.69%) 590,300 25,842.26 0 0 43,500 46,500 40,500
06/08/2026 43,500 -0.3 (-0.68%) 763,000 33,417.34 0 0 43,800 46,850 40,750
05/08/2026 43,800 0 (0%) 51,400 2,244.23 0 0 43,800 46,850 40,750
04/08/2026 43,800 0 (0%) 630,100 27,593.98 0 0 43,800 46,850 40,750
03/08/2026 43,800 0.45 (1.04%) 80,800 3,535.23 85,000 3,867.5 43,350 46,350 40,350
31/07/2026 43,350 0.35 (0.81%) 35,600 1,555.72 0 0 43,000 46,000 40,000
30/07/2026 43,000 -0.8 (-1.83%) 309,100 13,529.42 0 0 43,800 46,850 40,750
29/07/2026 43,800 0.8 (1.86%) 402,600 17,623.06 0 0 43,000 46,000 40,000
28/07/2026 43,000 -0.7 (-1.6%) 74,900 3,248.23 0 0 43,700 46,750 40,650
27/07/2026 43,700 0 (0%) 45,700 1,982.22 0 0 43,700 46,750 40,650
24/07/2026 43,700 0.2 (0.46%) 100,300 4,323.56 0 0 43,500 46,500 40,500
23/07/2026 43,500 -0.25 (-0.57%) 52,900 2,291.65 0 0 43,750 46,800 40,700
22/07/2026 44,700 -0.3 (-0.67%) 45,500 2,044.46 0 0 45,000 48,150 41,850
21/07/2026 45,000 -0.55 (-1.21%) 265,600 12,138.96 905,000 43,983 45,550 48,700 42,400
20/07/2026 45,550 0.25 (0.55%) 188,500 8,593.59 2,610,000 110,011.5 45,300 48,450 42,150
17/07/2026 45,300 -0.25 (-0.55%) 83,300 3,797.39 0 0 45,550 48,700 42,400
16/07/2026 45,550 0.55 (1.22%) 309,900 14,007.92 0 0 45,000 48,150 41,850
15/07/2026 45,000 -0.3 (-0.66%) 80,700 3,625.71 0 0 45,300 48,450 42,150
14/07/2026 45,300 0.1 (0.22%) 130,800 5,912.95 0 0 45,200 48,350 42,050
13/07/2026 45,200 0 (0%) 70,600 3,182.22 0 0 45,200 48,350 42,050
10/07/2026 45,200 0 (0%) 71,800 3,243.51 2,500,000 105,250 45,200 48,350 42,050
09/07/2026 45,200 0 (0%) 21,100 953.17 0 0 45,200 48,350 42,050
08/07/2026 45,200 0 (0%) 42,300 1,909.55 0 0 45,200 48,350 42,050
07/07/2026 45,200 0 (0%) 41,200 1,862.76 0 0 45,200 48,350 42,050
06/07/2026 45,200 -0.4 (-0.88%) 67,800 3,062.25 0 0 45,600 48,750 42,450
03/07/2026 45,600 -0.6 (-1.3%) 23,900 1,090.24 0 0 46,200 49,400 43,000
02/07/2026 46,200 1.2 (2.67%) 129,900 5,970.57 87,100 3,645.14 45,000 48,150 41,850
01/07/2026 45,000 0 (0%) 19,600 883.19 0 0 45,000 48,150 41,850
30/06/2026 45,000 0 (0%) 58,600 2,647.08 486,000 21,335.4 45,000 48,150 41,850
29/06/2026 45,000 0.3 (0.67%) 31,600 1,422.08 0 0 44,700 47,800 41,600
26/06/2026 44,700 0.2 (0.45%) 111,800 5,024.44 0 0 44,500 47,600 41,400
25/06/2026 44,500 0 (0%) 42,600 1,895.07 0 0 44,500 47,600 41,400
24/06/2026 44,500 0 (0%) 110,000 4,894.77 0 0 44,500 47,600 41,400
23/06/2026 44,500 0.35 (0.79%) 106,500 4,714.55 1,698,700 74,997.61 44,150 47,200 41,100
22/06/2026 44,150 0 (0%) 19,000 839.32 0 0 44,150 47,200 41,100
19/06/2026 44,150 -0.05 (-0.11%) 6,600 291.39 0 0 44,200 47,250 41,150
18/06/2026 44,200 -0.25 (-0.56%) 42,900 1,907.26 0 0 44,450 47,550 41,350
17/06/2026 44,450 0.2 (0.45%) 89,600 3,982.52 0 0 44,250 47,300 41,200
16/06/2026 44,250 -0.05 (-0.11%) 30,000 1,326.03 0 0 44,300 47,400 41,200
15/06/2026 44,300 0.8 (1.84%) 12,700 559.04 0 0 43,500 46,500 40,500
12/06/2026 43,500 -0.5 (-1.14%) 185,400 8,176.4 61,200 2,509.2 44,000 47,050 40,950
11/06/2026 44,000 0 (0%) 77,900 3,436.28 0 0 44,000 47,050 40,950
10/06/2026 44,000 0 (0%) 31,000 1,363.18 0 0 44,000 47,050 40,950
09/06/2026 44,000 0.05 (0.11%) 56,100 2,465.5 0 0 43,950 47,000 40,900
08/06/2026 43,950 0 (0%) 87,000 3,823.77 0 0 43,950 47,000 40,900
05/06/2026 43,950 0.25 (0.57%) 47,100 2,060.83 0 0 43,700 46,750 40,650
04/06/2026 43,700 0.6 (1.39%) 56,900 2,480.22 0 0 43,100 46,100 40,100
03/06/2026 43,100 -0.1 (-0.23%) 21,900 945.41 0 0 43,200 46,200 40,200
02/06/2026 43,200 0.3 (0.7%) 50,100 2,158.03 0 0 42,900 45,900 39,900
01/06/2026 42,900 0.7 (1.66%) 41,000 1,762.78 0 0 42,200 45,150 39,250
29/05/2026 42,200 -1.9 (-4.31%) 167,700 7,243.85 0 0 44,100 47,150 41,050
28/05/2026 44,100 0.35 (0.8%) 16,200 712.91 0 0 43,750 46,800 40,700
27/05/2026 43,750 -0.65 (-1.46%) 247,400 10,951.9 50,000 2,065 44,400 47,500 41,300
26/05/2026 44,400 0.4 (0.91%) 148,900 6,601.31 0 0 44,000 47,050 40,950
25/05/2026 44,000 0 (0%) 61,700 2,708.63 0 0 44,000 47,050 40,950
22/05/2026 44,000 0 (0%) 21,900 961.51 740,000 34,817 44,000 47,050 40,950
21/05/2026 44,000 0.35 (0.8%) 120,100 5,267.63 0 0 43,650 46,700 40,600
20/05/2026 43,650 -0.15 (-0.34%) 163,800 7,164.17 0 0 43,800 46,850 40,750
19/05/2026 43,800 -0.1 (-0.23%) 172,600 7,575.65 0 0 43,900 46,950 40,850
18/05/2026 43,900 0.1 (0.23%) 78,300 3,431.46 740,000 30,155 43,800 46,850 40,750
15/05/2026 43,800 0 (0%) 57,400 2,515.48 0 0 43,800 46,850 40,750
14/05/2026 43,800 -0.1 (-0.23%) 131,100 5,738.4 0 0 43,900 46,950 40,850
13/05/2026 43,900 0.2 (0.46%) 342,800 14,933. 0 0 43,700 46,750 40,650
12/05/2026 43,700 -0.3 (-0.68%) 35,400 1,547.95 0 0 44,000 47,050 40,950
11/05/2026 44,000 0.5 (1.15%) 182,800 8,068.14 0 0 43,500 46,500 40,500
08/05/2026 43,500 -0.2 (-0.46%) 323,800 14,233.11 50,000 2,105 43,700 46,750 40,650
07/05/2026 43,700 -0.3 (-0.68%) 272,600 11,991.75 0 0 44,000 47,050 40,950
06/05/2026 44,000 0.5 (1.15%) 138,300 6,083.91 0 0 43,500 46,500 40,500
05/05/2026 43,500 0.2 (0.46%) 213,100 9,247.67 0 0 43,300 46,300 40,300
04/05/2026 43,300 -0.2 (-0.46%) 445,500 19,343.14 0 0 43,500 46,500 40,500

Historical Data-ko - BSC

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