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
10/06/2026 43,800 0.4 (0.92%) 15,700 683.73 0 0 43,400 47,700 39,100
09/06/2026 43,400 0.4 (0.93%) 27,764 1,201.89 0 0 43,000 47,300 38,700
08/06/2026 43,000 -0.6 (-1.38%) 39,807 1,699.39 0 0 43,600 47,900 39,300
05/06/2026 43,600 -0.2 (-0.46%) 23,100 996.43 0 0 43,800 48,100 39,500
04/06/2026 43,800 0.2 (0.46%) 9,208 400.88 0 0 43,600 47,900 39,300
03/06/2026 43,600 0.2 (0.46%) 7,961 345.85 0 0 43,400 47,700 39,100
02/06/2026 43,400 -0.1 (-0.23%) 8,564 370.34 0 0 43,500 47,800 39,200
01/06/2026 43,500 0 (0%) 10,853 469.1 0 0 43,500 47,800 39,200
29/05/2026 43,500 -0.5 (-1.14%) 18,036 790.09 0 0 44,000 48,400 39,600
28/05/2026 44,000 0.2 (0.46%) 31,764 1,398.48 0 0 43,800 48,100 39,500
27/05/2026 43,800 0 (0%) 10,791 472.47 0 0 43,800 48,100 39,500
26/05/2026 43,800 -0.1 (-0.23%) 23,318 1,021.39 0 0 43,900 48,200 39,600
25/05/2026 43,900 -0.4 (-0.9%) 17,008 751.25 0 0 44,300 48,700 39,900
22/05/2026 44,300 0 (0%) 54,182 2,410.71 0 0 44,300 48,700 39,900
21/05/2026 44,300 -0.2 (-0.45%) 32,178 1,437.05 0 0 44,500 48,900 40,100
20/05/2026 44,500 1 (2.3%) 114,820 5,018.4 0 0 43,500 47,800 39,200
19/05/2026 43,500 -2.1 (-4.61%) 31,408 1,375.91 0 0 45,600 50,100 41,100
18/05/2026 45,600 3.6 (8.57%) 154,420 6,646.4 0 0 42,000 46,200 37,800
15/05/2026 42,000 -0.1 (-0.24%) 51,607 2,163.53 0 0 42,100 46,300 37,900
14/05/2026 42,100 0.7 (1.69%) 47,281 1,982.57 0 0 41,400 45,500 37,300
13/05/2026 44,500 0.3 (0.68%) 35,898 1,602.57 0 0 44,200 48,600 39,800
12/05/2026 44,200 -0.2 (-0.45%) 8,304 366.36 0 0 44,400 48,800 40,000
11/05/2026 44,400 0.1 (0.23%) 31,572 1,402.39 0 0 44,300 48,700 39,900
08/05/2026 44,300 -0.7 (-1.56%) 10,032 447.59 0 0 45,000 49,500 40,500
07/05/2026 45,000 0 (0%) 6,133 275.69 0 0 45,000 49,500 40,500
06/05/2026 45,000 0.8 (1.81%) 39,220 1,740.39 0 0 44,200 48,600 39,800
05/05/2026 44,200 -1.8 (-3.91%) 37,953 1,695.83 0 0 46,000 50,600 41,400
04/05/2026 46,000 0.1 (0.22%) 12,310 564.92 0 0 45,900 50,400 41,400
29/04/2026 45,900 -0.6 (-1.29%) 20,687 956.49 0 0 46,500 51,100 41,900
28/04/2026 46,500 0.4 (0.87%) 29,800 1,381.69 0 0 46,100 50,700 41,500
24/04/2026 46,100 0.3 (0.66%) 5,706 261.15 0 0 45,800 50,300 41,300
23/04/2026 45,800 0.6 (1.33%) 20,404 930.94 0 0 45,200 49,700 40,700
22/04/2026 45,200 -0.9 (-1.95%) 8,983 408.94 0 0 46,100 50,700 41,500
21/04/2026 46,100 -0.4 (-0.86%) 29,207 1,309.3 0 0 46,500 51,100 41,900
20/04/2026 46,500 0.6 (1.31%) 40,911 1,897.08 0 0 45,900 50,400 41,400
17/04/2026 45,900 0 (0%) 23,629 1,083.69 0 0 45,900 50,400 41,400
16/04/2026 45,900 0.2 (0.44%) 24,603 1,125.04 0 0 45,700 50,200 41,200
15/04/2026 45,700 0.3 (0.66%) 32,679 1,485.12 0 0 45,400 49,900 40,900
14/04/2026 45,400 0.2 (0.44%) 6,379 291.32 0 0 45,200 49,700 40,700
13/04/2026 45,200 0.1 (0.22%) 11,631 523.74 0 0 45,100 49,600 40,600
10/04/2026 45,100 -0.2 (-0.44%) 14,251 644.01 0 0 45,300 49,800 40,800
09/04/2026 45,300 -0.2 (-0.44%) 12,836 576.7 0 0 45,500 50,000 41,000
08/04/2026 45,500 0 (0%) 14,775 670.38 0 0 45,500 50,000 41,000
07/04/2026 45,500 -0.5 (-1.09%) 7,802 349.56 0 0 46,000 50,600 41,400
06/04/2026 46,000 -0.1 (-0.22%) 84,186 3,770.8 0 0 46,100 50,700 41,500
03/04/2026 46,100 0.1 (0.22%) 20,228 931.52 0 0 46,000 50,600 41,400
02/04/2026 46,000 -0.6 (-1.29%) 40,504 1,873.36 0 0 46,600 51,200 42,000
01/04/2026 46,600 0 (0%) 30,434 1,420.19 0 0 46,600 51,200 42,000
31/03/2026 46,600 -0.4 (-0.85%) 31,237 1,452.16 0 0 47,000 51,700 42,300
30/03/2026 47,000 0 (0%) 55,563 2,599.04 0 0 47,000 51,700 42,300
27/03/2026 47,000 -0.5 (-1.05%) 29,061 1,368.93 0 0 47,500 52,200 42,800
26/03/2026 47,500 1 (2.15%) 98,727 4,659.66 0 0 46,500 51,100 41,900
25/03/2026 46,500 0.4 (0.87%) 30,441 1,414.3 0 0 46,100 50,700 41,500
24/03/2026 46,100 1 (2.22%) 31,436 1,439.97 0 0 45,100 49,600 40,600
23/03/2026 45,100 -1 (-2.17%) 87,491 3,998.64 0 0 46,100 50,700 41,500
20/03/2026 46,100 0 (0%) 61,084 2,823.69 0 0 46,100 50,700 41,500
19/03/2026 46,100 1 (2.22%) 57,779 2,661.41 0 0 45,100 49,600 40,600
18/03/2026 45,100 0.1 (0.22%) 78,911 3,552.66 0 0 45,000 49,500 40,500
17/03/2026 45,000 -0.6 (-1.32%) 31,817 1,443.62 0 0 45,600 50,100 41,100
16/03/2026 45,600 1.2 (2.7%) 151,216 7,050.43 0 0 44,400 48,800 40,000
13/03/2026 44,400 1.9 (4.47%) 93,687 4,097.07 0 0 42,500 46,700 38,300
12/03/2026 42,500 0.1 (0.24%) 22,585 957.5 0 0 42,400 46,600 38,200
11/03/2026 42,400 0.4 (0.95%) 30,532 1,290.11 0 0 42,000 46,200 37,800
10/03/2026 42,000 1.3 (3.19%) 38,241 1,595.46 0 0 40,700 44,700 36,700
09/03/2026 40,700 -1.9 (-4.46%) 40,779 1,649.87 0 0 42,600 46,800 38,400
06/03/2026 42,600 0.1 (0.24%) 34,001 1,455.51 0 0 42,500 46,700 38,300
05/03/2026 42,500 0.5 (1.19%) 32,216 1,368.2 0 0 42,000 46,200 37,800
04/03/2026 42,000 -0.3 (-0.71%) 27,327 1,145.96 0 0 42,300 46,500 38,100
03/03/2026 42,300 -0.5 (-1.17%) 15,972 677.25 0 0 42,800 47,000 38,600
02/03/2026 42,800 0 (0%) 24,174 1,018.84 0 0 42,800 47,000 38,600
27/02/2026 42,800 -0.2 (-0.47%) 9,751 416.3 0 0 43,000 47,300 38,700
26/02/2026 43,000 -0.3 (-0.69%) 51,538 2,259.72 0 0 43,300 47,600 39,000
25/02/2026 43,300 2.1 (5.1%) 83,415 3,547.3 0 0 41,200 45,300 37,100
24/02/2026 41,200 0.3 (0.73%) 14,915 613.11 0 0 40,900 44,900 36,900
23/02/2026 40,900 -0.1 (-0.24%) 18,504 755.95 0 0 41,000 45,100 36,900
13/02/2026 41,000 0.4 (0.99%) 19,412 790.86 0 0 40,600 44,600 36,600
12/02/2026 40,600 0 (0%) 6,916 280.56 0 0 40,600 44,600 36,600
11/02/2026 40,600 0.1 (0.25%) 14,928 605.86 0 0 40,500 44,500 36,500
10/02/2026 40,500 0 (0%) 9,416 381.95 0 0 40,500 44,500 36,500
09/02/2026 40,500 0.1 (0.25%) 11,345 458.16 0 0 40,400 44,400 36,400
06/02/2026 40,400 -0.2 (-0.49%) 9,107 365.66 0 0 40,600 44,600 36,600
05/02/2026 40,600 -0.4 (-0.98%) 12,753 521.72 0 0 41,000 45,100 36,900
04/02/2026 41,000 -0.6 (-1.44%) 26,413 1,088.98 0 0 41,600 45,700 37,500
03/02/2026 41,600 0 (0%) 13,884 576.97 0 0 41,600 45,700 37,500
02/02/2026 41,600 0.2 (0.48%) 32,761 1,359.19 0 0 41,400 45,500 37,300
30/01/2026 41,400 0.9 (2.22%) 25,414 1,041.97 0 0 40,500 44,500 36,500
29/01/2026 40,500 -0.1 (-0.25%) 20,026 809.95 0 0 40,600 44,600 36,600
28/01/2026 40,600 -0.2 (-0.49%) 24,955 1,006.67 0 0 40,800 44,800 36,800
27/01/2026 40,800 1.3 (3.29%) 58,959 2,375.38 0 0 39,500 43,400 35,600
26/01/2026 39,500 -0.5 (-1.25%) 61,812 2,437.27 0 0 40,000 44,000 36,000
23/01/2026 40,000 0 (0%) 28,865 1,153.31 0 0 40,000 44,000 36,000
22/01/2026 40,000 -0.1 (-0.25%) 31,531 1,262.96 0 0 40,100 44,100 36,100
21/01/2026 40,100 -0.4 (-0.99%) 7,957 318.97 0 0 40,500 44,500 36,500
20/01/2026 40,500 0.4 (1.%) 40,032 1,601.25 0 0 40,100 44,100 36,100
19/01/2026 40,100 0 (0%) 16,848 673.09 0 0 40,100 44,100 36,100
16/01/2026 40,100 0 (0%) 18,512 737.98 0 0 40,100 44,100 36,100
15/01/2026 40,100 0.5 (1.26%) 29,693 1,182.52 0 0 39,600 43,500 35,700
14/01/2026 39,600 -0.2 (-0.5%) 17,536 694.78 0 0 39,800 43,700 35,900
13/01/2026 39,800 0.1 (0.25%) 22,802 904.22 0 0 39,700 43,600 35,800
12/01/2026 39,700 -0.1 (-0.25%) 26,566 1,052.59 0 0 39,800 43,700 35,900
09/01/2026 39,800 0.2 (0.51%) 12,438 492.8 0 0 39,600 43,500 35,700
08/01/2026 39,600 -0.5 (-1.25%) 23,031 915.85 0 0 40,100 44,100 36,100
07/01/2026 40,100 0.2 (0.5%) 20,106 804.29 0 0 39,900 43,800 36,000
06/01/2026 39,900 0.5 (1.27%) 29,965 1,188.24 0 0 39,400 43,300 35,500
05/01/2026 39,400 -0.6 (-1.5%) 12,350 487.28 0 0 40,000 44,000 36,000
31/12/2025 40,000 0.1 (0.25%) 8,712 347.07 0 0 39,900 43,800 36,000
30/12/2025 39,900 0 (0%) 3,027 120.78 0 0 39,900 43,800 36,000
29/12/2025 39,900 0 (0%) 12,466 496.22 0 0 39,900 43,800 36,000
26/12/2025 39,900 0.1 (0.25%) 11,671 464.65 0 0 39,800 43,700 35,900
25/12/2025 39,800 -0.1 (-0.25%) 11,874 473.71 0 0 39,900 43,800 36,000
24/12/2025 39,900 -0.1 (-0.25%) 4,801 192.1 0 0 40,000 44,000 36,000
23/12/2025 40,000 -0.4 (-0.99%) 22,450 899.37 0 0 40,400 44,400 36,400
22/12/2025 40,400 0.4 (1%) 6,669 269.42 0 0 40,000 44,000 36,000
19/12/2025 40,000 -0.1 (-0.25%) 8,328 333.36 0 0 40,100 44,100 36,100
18/12/2025 40,100 -0.1 (-0.25%) 5,393 216.18 0 0 40,200 44,200 36,200
17/12/2025 40,200 0 (0%) 10,220 410.92 0 0 40,200 44,200 36,200
16/12/2025 40,200 0.2 (0.5%) 8,041 320.68 0 0 40,000 44,000 36,000
15/12/2025 40,000 -0.1 (-0.25%) 3,107 123.55 0 0 40,100 44,100 36,100
12/12/2025 40,100 -0.1 (-0.25%) 11,728 467.5 0 0 40,200 44,200 36,200
11/12/2025 40,200 0 (0%) 3,206 128. 0 0 40,200 44,200 36,200
10/12/2025 40,200 0.2 (0.5%) 7,170 287.03 0 0 40,000 44,000 36,000

Historical Data-ko - BSC

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