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
17/09/2026 40,500 -0.7 (-1.7%) 21,362 859.42 0 0 41,200 45,300 37,100
16/09/2026 41,200 0.7 (1.73%) 4,119 167.46 0 0 40,500 44,500 36,500
15/09/2026 40,500 -0.9 (-2.17%) 23,573 962.45 0 0 41,400 45,500 37,300
14/09/2026 41,400 -0.5 (-1.19%) 13,327 549.52 0 0 41,900 46,000 37,800
11/09/2026 41,900 -0.5 (-1.18%) 8,911 371.02 0 0 42,400 46,600 38,200
10/09/2026 42,400 0 (0%) 7,405 308.48 0 0 42,400 46,600 38,200
09/09/2026 42,400 0 (0%) 4,900 206.88 41,000 1,738.4 42,400 46,600 38,200
08/09/2026 42,400 0 (0%) 8,560 362.14 0 0 42,400 46,600 38,200
07/09/2026 42,400 -0.3 (-0.7%) 18,576 786.92 0 0 42,700 46,900 38,500
04/09/2026 42,700 0.2 (0.47%) 2,205 94. 0 0 42,500 46,700 38,300
03/09/2026 42,500 -0.7 (-1.62%) 14,896 636.1 0 0 43,200 47,500 38,900
28/08/2026 43,200 -1.1 (-2.48%) 11,951 515.04 0 0 44,300 48,700 39,900
27/08/2026 44,300 1.1 (2.55%) 32,062 1,376.47 0 0 43,200 47,500 38,900
26/08/2026 43,200 0 (0%) 20,001 859.13 0 0 43,200 47,500 38,900
25/08/2026 43,200 -0.2 (-0.46%) 6,717 289.26 0 0 43,400 47,700 39,100
24/08/2026 43,400 -0.6 (-1.36%) 41,387 1,785.8 0 0 44,000 48,400 39,600
21/08/2026 44,000 0.3 (0.69%) 13,403 585.55 0 0 43,700 48,000 39,400
20/08/2026 43,700 0 (0%) 1,604 69.92 0 0 43,700 48,000 39,400
19/08/2026 43,700 0 (0%) 3,800 165.43 0 0 43,700 48,000 39,400
18/08/2026 43,700 0.4 (0.92%) 16,044 696.46 0 0 43,300 47,600 39,000
17/08/2026 43,300 -0.1 (-0.23%) 2,734 118.01 0 0 43,400 47,700 39,100
14/08/2026 43,400 -0.1 (-0.23%) 2,654 114.53 0 0 43,500 47,800 39,200
13/08/2026 43,500 -0.2 (-0.46%) 13,337 580.17 0 0 43,700 48,000 39,400
12/08/2026 43,700 -0.2 (-0.46%) 18,773 814.2 0 0 43,900 48,200 39,600
11/08/2026 43,900 0 (0%) 24,725 1,080. 0 0 43,900 48,200 39,600
10/08/2026 43,900 0.6 (1.39%) 23,095 1,005.64 0 0 43,300 47,600 39,000
07/08/2026 43,300 0.1 (0.23%) 9,104 392.26 0 0 43,200 47,500 38,900
06/08/2026 43,200 0.1 (0.23%) 16,254 702.95 0 0 43,100 47,400 38,800
05/08/2026 43,100 -0.4 (-0.92%) 9,181 393.69 0 0 43,500 47,800 39,200
04/08/2026 43,500 -0.2 (-0.46%) 17,357 747.87 0 0 43,700 48,000 39,400
03/08/2026 43,700 0.2 (0.46%) 8,156 356.84 0 0 43,500 47,800 39,200
31/07/2026 43,500 -0.3 (-0.68%) 6,339 271.84 0 0 43,800 48,100 39,500
30/07/2026 43,800 -0.1 (-0.23%) 20,450 879.76 0 0 43,900 48,200 39,600
29/07/2026 43,900 0.1 (0.23%) 23,602 1,031.2 0 0 43,800 48,100 39,500
28/07/2026 43,800 0.4 (0.92%) 8,622 378.08 0 0 43,400 47,700 39,100
27/07/2026 43,400 -1.5 (-3.34%) 21,697 945.39 0 0 44,900 49,300 40,500
24/07/2026 44,900 -0.4 (-0.88%) 13,340 594.53 0 0 45,300 49,800 40,800
23/07/2026 45,300 -1 (-2.16%) 24,906 1,107.5 0 0 46,300 50,900 41,700
22/07/2026 46,300 -1.2 (-2.53%) 53,184 2,399.09 0 0 47,500 52,200 42,800
21/07/2026 47,500 -1.6 (-3.26%) 49,260 2,302.5 0 0 49,100 54,000 44,200
20/07/2026 49,100 -0.5 (-1.01%) 6,794 333.92 0 0 49,600 54,500 44,700
17/07/2026 49,600 1.7 (3.55%) 72,223 3,534.27 0 0 47,900 52,600 43,200
16/07/2026 47,900 0.3 (0.63%) 13,773 653.91 0 0 47,600 52,300 42,900
15/07/2026 47,600 -0.1 (-0.21%) 17,508 831.96 0 0 47,700 52,400 43,000
14/07/2026 47,700 -0.1 (-0.21%) 10,339 489.72 0 0 47,800 52,500 43,100
13/07/2026 47,800 -0.2 (-0.42%) 10,915 519.4 0 0 48,000 52,800 43,200
10/07/2026 48,000 1.3 (2.78%) 30,356 1,460.49 0 0 46,700 51,300 42,100
09/07/2026 46,700 -0.7 (-1.48%) 5,115 240.15 0 0 47,400 52,100 42,700
08/07/2026 47,400 0 (0%) 17,096 796.38 0 0 47,400 52,100 42,700
07/07/2026 47,400 -0.8 (-1.66%) 30,229 1,423.42 0 0 48,200 53,000 43,400
06/07/2026 48,200 -0.2 (-0.41%) 25,434 1,222.16 0 0 48,400 53,200 43,600
03/07/2026 48,400 0 (0%) 21,053 1,015.26 0 0 48,400 53,200 43,600
02/07/2026 48,400 -0.3 (-0.62%) 31,185 1,506.43 0 0 48,700 53,500 43,900
01/07/2026 48,700 0.5 (1.04%) 46,156 2,237.56 0 0 48,200 53,000 43,400
30/06/2026 48,200 -0.4 (-0.82%) 20,748 1,001.6 0 0 48,600 53,400 43,800
29/06/2026 48,600 1.4 (2.97%) 78,826 3,774.1 0 0 47,200 51,900 42,500
26/06/2026 47,200 -0.3 (-0.63%) 47,483 2,248.27 0 0 47,500 52,200 42,800
25/06/2026 47,500 -0.3 (-0.63%) 50,512 2,415.42 0 0 47,800 52,500 43,100
24/06/2026 47,800 0.1 (0.21%) 59,115 2,822.92 0 0 47,700 52,400 43,000
23/06/2026 47,700 0.7 (1.49%) 75,950 3,580.89 0 0 47,000 51,700 42,300
22/06/2026 47,000 0.5 (1.08%) 49,806 2,316.85 0 0 46,500 51,100 41,900
19/06/2026 46,500 -0.3 (-0.64%) 53,189 2,502.6 0 0 46,800 51,400 42,200
18/06/2026 46,800 0.5 (1.08%) 162,656 7,689.6 0 0 46,300 50,900 41,700
17/06/2026 46,300 0.3 (0.65%) 391,421 18,062.61 0 0 46,000 50,600 41,400
16/06/2026 46,000 0 (0%) 11,903 545.31 0 0 46,000 50,600 41,400
15/06/2026 46,000 -0.7 (-1.5%) 39,778 1,827.6 0 0 46,700 51,300 42,100
12/06/2026 46,700 0 (0%) 60,397 2,834.12 0 0 46,700 51,300 42,100
11/06/2026 46,700 1.2 (2.64%) 108,029 4,981.99 0 0 45,500 50,000 41,000
10/06/2026 45,500 2.1 (4.84%) 76,357 3,415.8 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

Historical Data-ko - BSC

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