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
25/05/2026 50,200 -0.1 (-0.2%) 13,300 666.5 0 0 50,300 53,800 46,800
22/05/2026 50,300 0.1 (0.2%) 24,600 1,232.7 0 0 50,200 53,700 46,700
21/05/2026 50,200 0.1 (0.2%) 8,900 444.73 0 0 50,100 53,600 46,600
20/05/2026 50,100 -0.1 (-0.2%) 50,900 2,546.93 0 0 50,200 53,700 46,700
19/05/2026 50,200 -0.1 (-0.2%) 32,100 1,610.9 0 0 50,300 53,800 46,800
18/05/2026 50,300 0.2 (0.4%) 77,300 3,870.06 0 0 50,100 53,600 46,600
15/05/2026 50,100 -0.1 (-0.2%) 159,000 7,951.98 0 0 50,200 53,700 46,700
14/05/2026 50,200 0.1 (0.2%) 29,600 1,483.42 0 0 50,100 53,600 46,600
13/05/2026 50,100 0.3 (0.6%) 176,300 8,814.04 1,058,100 52,693.38 49,800 53,200 46,350
12/05/2026 49,800 0.4 (0.81%) 3,600 178.38 0 0 49,400 52,800 45,950
11/05/2026 49,400 -0.45 (-0.9%) 17,400 864.82 500,000 25,000 49,850 53,300 46,400
08/05/2026 49,850 -0.15 (-0.3%) 16,300 811.95 0 0 50,000 53,500 46,500
07/05/2026 50,000 0 (0%) 36,100 1,808.03 40,000 2,032 50,000 53,500 46,500
06/05/2026 50,000 0.05 (0.1%) 17,000 848.7 1,080,000 54,000 49,950 53,400 46,500
05/05/2026 49,950 -0.05 (-0.1%) 3,800 189.67 0 0 50,000 53,500 46,500
04/05/2026 50,000 0.1 (0.2%) 108,700 5,429.82 0 0 49,900 53,300 46,450
29/04/2026 49,900 0.15 (0.3%) 33,500 1,673.35 0 0 49,750 53,200 46,300
28/04/2026 49,750 0 (0%) 9,300 462.62 0 0 49,750 53,200 46,300
24/04/2026 49,750 -0.1 (-0.2%) 15,100 747.68 0 0 49,850 53,300 46,400
23/04/2026 49,850 -0.15 (-0.3%) 5,900 292.91 1,060,000 50,880 50,000 53,500 46,500
22/04/2026 50,000 -0.2 (-0.4%) 38,800 1,925.46 0 0 50,200 53,700 46,700
21/04/2026 50,200 0 (0%) 43,500 2,171.65 0 0 50,200 53,700 46,700
20/04/2026 50,200 -0.1 (-0.2%) 18,100 902.38 0 0 50,300 53,800 46,800
17/04/2026 50,300 -0.2 (-0.4%) 1,100 55.28 0 0 50,500 54,000 47,000
16/04/2026 50,500 0.1 (0.2%) 5,200 262.25 0 0 50,400 53,900 46,900
15/04/2026 50,400 -0.1 (-0.2%) 4,500 227.83 0 0 50,500 54,000 47,000
14/04/2026 50,500 0.5 (1%) 6,300 318.64 0 0 50,000 53,500 46,500
13/04/2026 50,000 -1.7 (-3.29%) 57,400 2,890.04 0 0 51,700 55,300 48,100
10/04/2026 51,700 0.8 (1.57%) 27,500 1,405.63 0 0 50,900 54,400 47,350
09/04/2026 50,900 -0.1 (-0.2%) 9,500 482.35 0 0 51,000 54,500 47,450
08/04/2026 51,000 0.1 (0.2%) 34,400 1,752.83 0 0 50,900 54,400 47,350
07/04/2026 50,900 0 (0%) 7,600 385.25 82,300 4,477.12 50,900 54,400 47,350
06/04/2026 50,900 0.1 (0.2%) 14,500 737.84 0 0 50,800 54,300 47,250
03/04/2026 50,800 -0.3 (-0.59%) 11,400 579.53 0 0 51,100 54,600 47,550
02/04/2026 51,100 -0.3 (-0.58%) 16,700 849.62 0 0 51,400 54,900 47,850
01/04/2026 51,400 -0.3 (-0.58%) 21,800 1,115.37 0 0 51,700 55,300 48,100
31/03/2026 51,700 -0.1 (-0.19%) 13,100 668.16 0 0 51,800 55,400 48,200
30/03/2026 51,800 0.3 (0.58%) 10,700 552.38 0 0 51,500 55,100 47,900
27/03/2026 51,500 0.6 (1.18%) 10,200 521.13 0 0 50,900 54,400 47,350
26/03/2026 50,900 -0.5 (-0.97%) 4,800 244.73 0 0 51,400 54,900 47,850
25/03/2026 51,400 1.1 (2.19%) 17,800 895.7 0 0 50,300 53,800 46,800
24/03/2026 50,300 0.45 (0.9%) 5,300 266.32 0 0 49,850 53,300 46,400
23/03/2026 49,850 -0.85 (-1.68%) 18,600 930.95 0 0 50,700 54,200 47,200
20/03/2026 50,700 0.5 (1.%) 9,400 472.28 0 0 50,200 53,700 46,700
19/03/2026 50,200 -1.1 (-2.14%) 39,300 1,975.17 0 0 51,300 54,800 47,750
18/03/2026 51,300 -0.1 (-0.19%) 31,200 1,589.89 245,300 12,608.42 51,400 54,900 47,850
17/03/2026 51,400 -0.1 (-0.19%) 8,100 419.36 37,000 1,905.5 51,500 55,100 47,900
16/03/2026 51,500 1.1 (2.18%) 46,600 2,403.72 0 0 50,400 53,900 46,900
13/03/2026 50,400 -0.6 (-1.18%) 55,100 2,781.75 0 0 51,000 54,500 47,450
12/03/2026 51,000 -0.3 (-0.58%) 11,900 602.62 46,000 2,484 51,300 54,800 47,750
11/03/2026 51,300 -0.1 (-0.19%) 65,900 3,354.49 0 0 51,400 54,900 47,850
10/03/2026 51,400 0.4 (0.78%) 230,800 11,800.35 0 0 51,000 54,500 47,450
09/03/2026 51,000 -2.4 (-4.49%) 142,300 7,260.56 0 0 53,400 57,100 49,700
06/03/2026 53,400 0.1 (0.19%) 34,500 1,828.92 0 0 53,300 57,000 49,600
05/03/2026 53,300 -0.6 (-1.11%) 12,100 646.36 0 0 53,900 57,600 50,200
04/03/2026 53,900 -0.5 (-0.92%) 25,800 1,378.59 0 0 54,400 58,200 50,600
03/03/2026 54,400 0.5 (0.93%) 94,500 5,109.55 0 0 53,900 57,600 50,200
02/03/2026 53,900 -0.4 (-0.74%) 55,200 2,907.73 0 0 54,300 58,100 50,500
27/02/2026 54,300 0 (0%) 50,500 2,733.94 30,000 1,632 54,300 58,100 50,500
26/02/2026 54,300 0.4 (0.74%) 38,600 2,083.14 642,000 34,334 53,900 57,600 50,200
25/02/2026 53,900 -0.5 (-0.92%) 14,700 787.06 0 0 54,400 58,200 50,600
24/02/2026 54,400 1.2 (2.26%) 76,400 4,079.07 0 0 53,200 56,900 49,500
23/02/2026 53,200 -1 (-1.85%) 15,500 828.68 0 0 54,200 57,900 50,500
13/02/2026 54,200 0.4 (0.74%) 18,900 1,022.22 0 0 53,800 57,500 50,100
12/02/2026 53,800 1.1 (2.09%) 166,300 8,805.63 0 0 52,700 56,300 49,050
11/02/2026 52,700 -0.3 (-0.57%) 30,900 1,630.54 0 0 53,000 56,700 49,300
10/02/2026 53,000 0.3 (0.57%) 26,400 1,393.45 4,108,730 212,579.22 52,700 56,300 49,050
09/02/2026 52,700 -0.1 (-0.19%) 39,700 2,128.47 0 0 52,800 56,400 49,150
06/02/2026 52,800 -0.2 (-0.38%) 16,400 859.71 0 0 53,000 56,700 49,300
05/02/2026 53,000 -1.1 (-2.03%) 57,500 3,069.96 0 0 54,100 57,800 50,400
04/02/2026 54,100 -0.2 (-0.37%) 22,700 1,224.13 105,000 5,701.5 54,300 58,100 50,500
03/02/2026 54,300 1.4 (2.65%) 81,800 4,417.22 0 0 52,900 56,600 49,200
02/02/2026 52,900 -0.1 (-0.19%) 79,500 4,197.55 0 0 53,000 56,700 49,300
30/01/2026 53,000 1.1 (2.12%) 160,300 8,407.17 0 0 51,900 55,500 48,300
29/01/2026 51,900 0.1 (0.19%) 69,000 3,566.11 0 0 51,800 55,400 48,200
28/01/2026 51,800 0.2 (0.39%) 50,300 2,602.6 0 0 51,600 55,200 48,000
27/01/2026 51,600 0 (0%) 57,600 2,959.74 0 0 51,600 55,200 48,000
26/01/2026 51,600 -0.3 (-0.58%) 19,600 1,009.65 0 0 51,900 55,500 48,300
23/01/2026 51,900 -0.1 (-0.19%) 37,200 1,916.89 0 0 52,000 55,600 48,400
22/01/2026 52,000 0.3 (0.58%) 38,500 2,001.88 0 0 51,700 55,300 48,100
21/01/2026 51,700 -0.3 (-0.58%) 21,300 1,101.83 280,000 14,420 52,000 55,600 48,400
20/01/2026 52,000 0 (0%) 64,400 3,340.7 0 0 52,000 55,600 48,400
19/01/2026 52,000 0.3 (0.58%) 58,300 3,021.41 0 0 51,700 55,300 48,100
16/01/2026 51,700 2.2 (4.44%) 79,400 4,006.27 0 0 49,500 52,900 46,050
15/01/2026 49,500 0 (0%) 18,600 922.53 0 0 49,500 52,900 46,050
14/01/2026 49,500 1.1 (2.27%) 45,300 2,220.12 0 0 48,400 51,700 45,050
13/01/2026 48,400 -0.1 (-0.21%) 7,000 338.75 0 0 48,500 51,800 45,150
12/01/2026 48,500 0.1 (0.21%) 25,600 1,231.86 0 0 48,400 51,700 45,050
09/01/2026 48,400 -0.1 (-0.21%) 21,900 1,060.34 0 0 48,500 51,800 45,150
08/01/2026 48,500 0 (0%) 7,100 343.79 0 0 48,500 51,800 45,150
07/01/2026 48,500 0.05 (0.1%) 4,800 231.22 0 0 48,450 51,800 45,100
06/01/2026 48,450 -0.2 (-0.41%) 10,800 519.8 0 0 48,650 52,000 45,250
05/01/2026 48,650 -0.15 (-0.31%) 26,800 1,288 0 0 48,800 52,200 45,400
31/12/2025 48,800 0 (0%) 9,000 438.25 0 0 48,800 52,200 45,400
30/12/2025 48,800 0.35 (0.72%) 15,900 774.66 0 0 48,450 51,800 45,100
29/12/2025 48,450 0 (0%) 3,500 169 0 0 48,450 51,800 45,100
26/12/2025 48,450 -0.4 (-0.82%) 15,700 753.98 0 0 48,850 52,200 45,450
25/12/2025 48,850 0.55 (1.14%) 22,500 1,082.82 1,026,000 49,555.8 48,300 51,600 44,950
24/12/2025 48,300 0 (0%) 60,600 2,909.46 1,058,100 47,614.5 48,300 51,600 44,950
23/12/2025 48,300 -0.15 (-0.31%) 8,400 406.11 409,863 18,484.82 48,450 51,800 45,100
22/12/2025 48,450 -0.05 (-0.1%) 17,200 825.95 0 0 48,500 51,800 45,150
19/12/2025 48,500 -0.45 (-0.92%) 46,200 2,225.8 0 0 48,950 52,300 45,550
18/12/2025 48,950 -0.95 (-1.9%) 30,400 1,491.38 1,058,100 56,396.73 49,900 53,300 46,450
17/12/2025 49,900 1.45 (2.99%) 18,400 911.42 0 0 48,450 51,800 45,100
16/12/2025 48,450 0.4 (0.83%) 11,700 559.91 0 0 48,050 51,400 44,700
15/12/2025 48,050 -0.95 (-1.94%) 441,000 21,471. 0 0 49,000 52,400 45,600
12/12/2025 49,000 -0.5 (-1.01%) 18,900 931.48 0 0 49,500 52,900 46,050
11/12/2025 49,500 -0.6 (-1.2%) 13,800 657.9 0 0 50,100 53,600 46,600
10/12/2025 50,100 -0.3 (-0.6%) 424,700 21,213.12 0 0 50,400 53,900 46,900
09/12/2025 50,400 0.4 (0.8%) 22,400 1,119.3 0 0 50,000 53,500 46,500
08/12/2025 50,000 -0.3 (-0.6%) 20,900 1,048.61 0 0 50,300 53,800 46,800
05/12/2025 50,300 0 (0%) 21,900 1,107.44 2,814,500 141,569.35 50,300 53,800 46,800
04/12/2025 50,300 -0.1 (-0.2%) 12,500 626.48 0 0 50,400 53,900 46,900
03/12/2025 50,400 0 (0%) 76,800 3,865.95 4,054,500 214,090.55 50,400 53,900 46,900
02/12/2025 50,400 -0.1 (-0.2%) 10,900 544.29 0 0 50,500 54,000 47,000
01/12/2025 50,500 -0.3 (-0.59%) 48,500 2,430.41 0 0 50,800 54,300 47,250
28/11/2025 50,800 0.1 (0.2%) 14,600 738.03 0 0 50,700 54,200 47,200
27/11/2025 50,700 0.1 (0.2%) 13,600 686.12 0 0 50,600 54,100 47,100
26/11/2025 50,600 0.1 (0.2%) 11,400 577.02 0 0 50,500 54,000 47,000
25/11/2025 50,500 -1 (-1.94%) 35,100 1,774.76 0 0 51,500 55,100 47,900

Historical Data-ko - BSC

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