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
07/10/2026 50,600 1.6 (3.27%) 1,200 60.31 0 0 49,000 56,300 41,700
06/10/2026 49,100 -0.6 (-1.21%) 1,588 77.85 0 0 49,700 57,100 42,300
05/10/2026 49,200 0.2 (0.41%) 2,237 111.16 0 0 49,000 56,300 41,700
02/10/2026 49,000 -0.2 (-0.41%) 2,662 130.33 0 0 49,200 56,500 41,900
01/10/2026 48,800 -0.4 (-0.81%) 3,705 182.21 0 0 49,200 56,500 41,900
30/09/2026 49,300 -0.6 (-1.2%) 2,139 105.19 0 0 49,900 57,300 42,500
29/09/2026 50,000 -0.1 (-0.2%) 6,219 310.42 0 0 50,100 57,600 42,600
28/09/2026 50,300 0.8 (1.62%) 6,313 316.03 0 0 49,500 56,900 42,100
25/09/2026 49,500 -0.5 (-1%) 8,967 443.97 0 0 50,000 57,500 42,500
24/09/2026 50,400 0.8 (1.61%) 6,202 310.32 0 0 49,600 57,000 42,200
23/09/2026 49,700 0.1 (0.2%) 5,924 294.08 0 0 49,600 57,000 42,200
22/09/2026 49,500 -1.7 (-3.32%) 27,744 1,374.96 0 0 51,200 58,800 43,600
21/09/2026 51,300 -1.9 (-3.57%) 21,974 1,125.14 60 3.67 53,200 61,100 45,300
18/09/2026 53,000 -3.7 (-6.53%) 30,405 1,616.26 0 0 56,700 65,200 48,200
17/09/2026 68,700 -0.5 (-0.72%) 76,718 5,270.89 0 0 69,200 79,500 58,900
16/09/2026 68,800 -0.2 (-0.29%) 45,994 3,182.24 30 1.95 69,000 79,300 58,700
15/09/2026 69,100 0.9 (1.32%) 31,436 2,169.39 12 0.78 68,200 78,400 58,000
14/09/2026 68,900 1.2 (1.77%) 49,096 3,346.42 0 0 67,700 77,800 57,600
11/09/2026 67,900 0.1 (0.15%) 7,883 533.74 0 0 67,800 77,900 57,700
10/09/2026 67,800 0.5 (0.74%) 9,637 653.9 0 0 67,300 77,300 57,300
09/09/2026 67,000 -1.8 (-2.62%) 22,025 1,482.96 0 0 68,800 79,100 58,500
08/09/2026 68,800 -0.9 (-1.29%) 12,803 881.13 0 0 69,700 80,100 59,300
07/09/2026 69,500 -0.8 (-1.14%) 14,522 1,012.38 0 0 70,300 80,800 59,800
04/09/2026 70,200 -0.3 (-0.43%) 13,635 958.32 0 0 70,500 81,000 60,000
03/09/2026 70,500 0.4 (0.57%) 20,632 1,454.78 0 0 70,100 80,600 59,600
28/08/2026 70,100 -0.6 (-0.85%) 20,370 1,428.11 0 0 70,700 81,300 60,100
27/08/2026 70,600 0.5 (0.71%) 16,669 1,177.76 0 0 70,100 80,600 59,600
26/08/2026 68,700 -2.7 (-3.78%) 49,628 3,477.2 0 0 71,400 82,100 60,700
25/08/2026 71,700 -0.7 (-0.97%) 6,004 428.53 0 0 72,400 83,200 61,600
24/08/2026 72,100 0 (0%) 7,580 548.48 0 0 72,100 82,900 61,300
21/08/2026 72,800 3 (4.3%) 1,837 132.53 0 0 69,800 80,200 59,400
20/08/2026 70,400 1.3 (1.88%) 5,047 352.42 0 0 69,100 79,400 58,800
19/08/2026 69,300 0.1 (0.14%) 9,709 671.06 0 0 69,200 79,500 58,900
18/08/2026 69,200 0.3 (0.44%) 5,301 366.85 0 0 68,900 79,200 58,600
17/08/2026 68,900 0.5 (0.73%) 103 7.1 0 0 68,400 78,600 58,200
14/08/2026 69,200 0.4 (0.58%) 7,200 492.81 0 0 68,800 79,100 58,500
13/08/2026 68,900 0.1 (0.15%) 4,703 323.42 0 0 68,800 79,100 58,500
12/08/2026 68,900 0.3 (0.44%) 3,641 250.44 0 0 68,600 78,800 58,400
11/08/2026 68,600 -0.1 (-0.15%) 7,311 501.45 0 0 68,700 79,000 58,400
10/08/2026 68,600 0.3 (0.44%) 4,300 295.41 0 0 68,300 78,500 58,100
07/08/2026 68,300 0.9 (1.34%) 6,619 452.2 0 0 67,400 77,500 57,300
06/08/2026 67,800 0.7 (1.04%) 1,900 128.07 0 0 67,100 77,100 57,100
05/08/2026 67,200 0.7 (1.05%) 5,001 335.61 0 0 66,500 76,400 56,600
04/08/2026 66,700 1.1 (1.68%) 5,391 358.29 0 0 65,600 75,400 55,800
03/08/2026 65,800 0.4 (0.61%) 2,100 137.75 0 0 65,400 75,200 55,600
31/07/2026 65,600 0.5 (0.77%) 5,820 380.79 0 0 65,100 74,800 55,400
30/07/2026 65,300 0.3 (0.46%) 4,901 318.86 0 0 65,000 74,700 55,300
29/07/2026 65,200 0.7 (1.09%) 3,800 247.15 0 0 64,500 74,100 54,900
28/07/2026 65,100 -0.2 (-0.31%) 6,500 418.93 0 0 65,300 75,000 55,600
27/07/2026 65,700 0.6 (0.92%) 5,900 385.25 0 0 65,100 74,800 55,400
24/07/2026 65,400 -0.3 (-0.46%) 5,000 325.37 0 0 65,700 75,500 55,900
23/07/2026 66,000 0.5 (0.76%) 900 59.12 0 0 65,500 75,300 55,700
22/07/2026 65,300 -0.1 (-0.15%) 7,500 491.18 0 0 65,400 75,200 55,600
21/07/2026 66,800 2.5 (3.89%) 3,301 215.84 0 0 64,300 73,900 54,700
20/07/2026 64,800 0.5 (0.78%) 5,629 362.13 0 0 64,300 73,900 54,700
17/07/2026 64,500 0.3 (0.47%) 4,400 282.75 0 0 64,200 73,800 54,600
16/07/2026 64,200 0 (0%) 2,801 179.83 0 0 64,200 73,800 54,600
15/07/2026 64,000 -0.2 (-0.31%) 2,900 186.18 0 0 64,200 73,800 54,600
14/07/2026 64,100 -0.1 (-0.16%) 3,000 192.46 0 0 64,200 73,800 54,600
13/07/2026 64,800 0.7 (1.09%) 1,400 89.85 0 0 64,100 73,700 54,500
10/07/2026 64,100 0 (0%) 1,100 70.53 0 0 64,100 73,700 54,500
09/07/2026 65,000 0 (0%) 2,815 180.5 0 0 65,000 74,700 55,300
08/07/2026 64,900 -0.3 (-0.46%) 1,300 84.54 0 0 65,200 74,900 55,500
07/07/2026 65,300 0.1 (0.15%) 720 46.93 0 0 65,200 74,900 55,500
06/07/2026 65,300 -0.1 (-0.15%) 1,604 104.58 0 0 65,400 75,200 55,600
03/07/2026 65,200 -0.3 (-0.46%) 1,700 111.21 0 0 65,500 75,300 55,700
02/07/2026 65,500 0 (0%) 10,001 655.29 0 0 65,500 75,300 55,700
01/07/2026 65,400 0.1 (0.15%) 900 58.96 0 0 65,300 75,000 55,600
30/06/2026 65,300 0.2 (0.31%) 900 58.78 0 0 65,100 74,800 55,400
29/06/2026 65,000 -0.3 (-0.46%) 2,232 145.28 0 0 65,300 75,000 55,600
26/06/2026 65,300 -0.1 (-0.15%) 1,201 78.46 0 0 65,400 75,200 55,600
25/06/2026 65,500 0.4 (0.61%) 2,700 176.64 0 0 65,100 74,800 55,400
24/06/2026 65,000 0.1 (0.15%) 3,176 206.62 0 0 64,900 74,600 55,200
23/06/2026 64,800 0 (0%) 1,000 64.94 0 0 64,800 74,500 55,100
22/06/2026 65,000 0.4 (0.62%) 8,424 546.2 0 0 64,600 74,200 55,000
19/06/2026 64,600 0 (0%) 2,400 155.04 0 0 64,600 74,200 55,000
18/06/2026 64,500 -0.1 (-0.15%) 7,601 490.65 0 0 64,600 74,200 55,000
17/06/2026 64,700 0 (0%) 4,602 297.49 0 0 64,700 74,400 55,000
16/06/2026 64,800 0.2 (0.31%) 2,009 129.94 0 0 64,600 74,200 55,000
15/06/2026 65,000 -0.1 (-0.15%) 4,401 284.15 0 0 65,100 74,800 55,400
12/06/2026 65,200 0 (0%) 3,201 208.52 0 0 65,200 74,900 55,500
11/06/2026 65,400 -0.2 (-0.3%) 3,600 234.8 0 0 65,600 75,400 55,800
10/06/2026 65,900 0.7 (1.07%) 900 59.07 0 0 65,200 74,900 55,500
09/06/2026 65,000 -0.3 (-0.46%) 400 26.09 0 0 65,300 75,000 55,600
08/06/2026 65,200 -0.1 (-0.15%) 3,220 210.12 0 0 65,300 75,000 55,600
05/06/2026 65,300 0 (0%) 0 0 0 0 65,300 75,000 55,600
04/06/2026 66,000 0.9 (1.38%) 1,606 104.87 0 0 65,100 74,800 55,400
03/06/2026 65,000 -0.2 (-0.31%) 804 52.33 0 0 65,200 74,900 55,500
02/06/2026 65,700 0.1 (0.15%) 8,371 546.16 0 0 65,600 75,400 55,800
01/06/2026 65,200 -0.9 (-1.36%) 3,405 223.49 0 0 66,100 76,000 56,200
29/05/2026 65,900 -0.5 (-0.75%) 3,900 257.6 0 0 66,400 76,300 56,500
28/05/2026 66,100 -0.3 (-0.45%) 601 39.88 0 0 66,400 76,300 56,500
27/05/2026 66,300 -0.2 (-0.3%) 1,702 113.08 0 0 66,500 76,400 56,600
26/05/2026 67,000 1 (1.52%) 7,804 519.08 0 0 66,000 75,900 56,100
25/05/2026 66,100 0.4 (0.61%) 1,302 85.94 0 0 65,700 75,500 55,900
22/05/2026 66,000 -0.1 (-0.15%) 638 41.94 0 0 66,100 76,000 56,200
21/05/2026 66,000 -0.1 (-0.15%) 2,200 145.31 0 0 66,100 76,000 56,200
20/05/2026 66,100 0 (0%) 908 60.02 0 0 66,100 76,000 56,200
19/05/2026 66,000 0.1 (0.15%) 5,502 363.5 0 0 65,900 75,700 56,100
18/05/2026 65,700 -0.3 (-0.45%) 1,135 74.77 0 0 66,000 75,900 56,100
15/05/2026 66,100 0 (0%) 2,402 158.46 0 0 66,100 76,000 56,200
14/05/2026 66,000 -0.6 (-0.9%) 6,000 396.48 0 0 66,600 76,500 56,700
13/05/2026 66,400 -0.2 (-0.3%) 4,900 326.14 0 0 66,600 76,500 56,700
12/05/2026 66,600 0.3 (0.45%) 7,200 479.78 0 0 66,300 76,200 56,400
11/05/2026 66,500 0.1 (0.15%) 5,073 336.39 0 0 66,400 76,300 56,500
08/05/2026 66,500 0.4 (0.61%) 1,407 93.42 0 0 66,100 76,000 56,200
07/05/2026 66,500 0.6 (0.91%) 3,502 231.31 0 0 65,900 75,700 56,100
06/05/2026 66,400 0.3 (0.45%) 1,500 98.84 0 0 66,100 76,000 56,200
05/05/2026 66,300 -0.6 (-0.9%) 4,644 307.09 0 0 66,900 76,900 56,900
04/05/2026 66,500 0.2 (0.3%) 11,214 749.7 0 0 66,300 76,200 56,400
29/04/2026 66,600 0.5 (0.76%) 5,900 391.25 0 0 66,100 76,000 56,200
28/04/2026 66,700 1.9 (2.93%) 18,075 1,194.63 0 0 64,800 74,500 55,100
24/04/2026 64,600 0.2 (0.31%) 2,800 181.55 7,150 407.55 64,400 74,000 54,800
23/04/2026 64,000 0.6 (0.95%) 3,828 246.67 0 0 63,400 72,900 53,900
22/04/2026 63,500 -0.1 (-0.16%) 1,647 104.45 0 0 63,600 73,100 54,100
21/04/2026 63,800 0.3 (0.47%) 14,300 909.01 0 0 63,500 73,000 54,000
20/04/2026 63,700 0.3 (0.47%) 11,408 724.56 0 0 63,400 72,900 53,900
17/04/2026 63,800 0.4 (0.63%) 5,756 365.22 0 0 63,400 72,900 53,900
16/04/2026 63,900 0.4 (0.63%) 5,602 355.4 0 0 63,500 73,000 54,000
15/04/2026 63,800 0.6 (0.95%) 6,968 442.29 0 0 63,200 72,600 53,800
14/04/2026 63,500 1.3 (2.09%) 5,659 357.67 0 0 62,200 71,500 52,900
13/04/2026 62,500 0.1 (0.16%) 2,540 158.11 0 0 62,400 71,700 53,100
10/04/2026 62,400 -0.5 (-0.79%) 7,717 481.17 0 0 62,900 72,300 53,500
09/04/2026 63,000 0.9 (1.45%) 5,474 344.54 0 0 62,100 71,400 52,800
08/04/2026 62,700 0.4 (0.64%) 9,697 602.34 0 0 62,300 71,600 53,000
07/04/2026 62,400 0 (0%) 5,300 330.14 0 0 62,400 71,700 53,100

Historical Data-ko - BSC

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