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
22/09/2026 46,900 -0.05 (-0.11%) 56,200 2,635.96 0 0 46,950 50,200 43,700
21/09/2026 46,950 0.2 (0.43%) 70,200 3,321.27 0 0 46,750 50,000 43,500
18/09/2026 46,750 0.75 (1.63%) 44,000 2,057.42 0 0 46,000 49,200 42,800
17/09/2026 46,000 -0.65 (-1.39%) 67,000 3,072.53 150,000 6,720 46,650 49,900 43,400
16/09/2026 46,650 -0.35 (-0.74%) 11,100 512.24 0 0 47,000 50,200 43,750
15/09/2026 47,000 0.15 (0.32%) 5,500 255.53 0 0 46,850 50,100 43,600
14/09/2026 46,850 -0.1 (-0.21%) 5,400 245.49 0 0 46,950 50,200 43,700
11/09/2026 46,950 0.45 (0.97%) 12,700 591.19 0 0 46,500 49,750 43,250
10/09/2026 46,500 0 (0%) 10,300 479.69 0 0 46,500 49,750 43,250
09/09/2026 46,500 -0.5 (-1.06%) 10,200 476.17 0 0 47,000 50,200 43,750
08/09/2026 47,000 -0.1 (-0.21%) 2,400 112.06 0 0 47,100 50,300 43,850
07/09/2026 47,100 -0.65 (-1.36%) 13,200 622.75 0 0 47,750 51,000 44,450
04/09/2026 47,750 -0.15 (-0.31%) 14,900 708.53 0 0 47,900 51,200 44,550
03/09/2026 47,900 -0.35 (-0.73%) 20,200 959.56 50,000 2,412.5 48,250 51,600 44,900
28/08/2026 48,250 0.1 (0.21%) 56,200 2,678.53 0 0 48,150 51,500 44,800
27/08/2026 48,150 0.18 (0.36%) 37,300 1,777.96 0 0 47,975 51,300 44,650
26/08/2026 50,000 -0.9 (-1.77%) 184,300 9,262.5 0 0 50,900 54,400 47,350
25/08/2026 50,900 1.3 (2.62%) 301,800 14,974.51 46,000 2,281.6 49,600 53,000 46,150
24/08/2026 49,600 0.4 (0.81%) 152,600 7,511.76 0 0 49,200 52,600 45,800
21/08/2026 49,200 0 (0%) 52,200 2,557.09 1,060,000 52,152 49,200 52,600 45,800
20/08/2026 49,200 0 (0%) 15,100 736.44 0 0 49,200 52,600 45,800
19/08/2026 49,200 -0.25 (-0.51%) 51,300 2,523.93 0 0 49,450 52,900 46,000
18/08/2026 49,450 0.3 (0.61%) 109,200 5,356.9 0 0 49,150 52,500 45,750
17/08/2026 49,150 -0.1 (-0.2%) 200 9.84 0 0 49,250 52,600 45,850
14/08/2026 49,250 -0.1 (-0.2%) 36,200 1,772.87 0 0 49,350 52,800 45,900
13/08/2026 49,350 -0.05 (-0.1%) 43,000 2,110.06 0 0 49,400 52,800 45,950
12/08/2026 49,400 -0.15 (-0.3%) 12,500 614.37 0 0 49,550 53,000 46,100
11/08/2026 49,550 -0.05 (-0.1%) 7,800 383.68 47,000 2,331.2 49,600 53,000 46,150
10/08/2026 49,600 0 (0%) 33,200 1,637.44 0 0 49,600 53,000 46,150
07/08/2026 49,600 0.3 (0.61%) 38,300 1,888.16 47,000 2,317.1 49,300 52,700 45,850
06/08/2026 49,300 0 (0%) 14,400 709.74 50,000 2,465 49,300 52,700 45,850
05/08/2026 49,300 0.1 (0.2%) 30,100 1,482.73 0 0 49,200 52,600 45,800
04/08/2026 49,200 -0.25 (-0.51%) 9,300 454.25 40,000 1,978 49,450 52,900 46,000
03/08/2026 49,450 -0.05 (-0.1%) 17,200 845.97 30,000 1,485 49,500 52,900 46,050
31/07/2026 49,500 -0.45 (-0.9%) 35,400 1,743.21 1,040,000 51,948 49,950 53,400 46,500
30/07/2026 49,950 1.05 (2.15%) 42,300 2,066.51 0 0 48,900 52,300 45,500
29/07/2026 48,900 0.05 (0.1%) 3,100 150.27 0 0 48,850 52,200 45,450
28/07/2026 48,850 -0.1 (-0.2%) 13,700 655.09 0 0 48,950 52,300 45,550
27/07/2026 48,950 0.75 (1.56%) 4,000 195.17 0 0 48,200 51,500 44,850
24/07/2026 48,200 -0.8 (-1.63%) 24,800 1,197.81 0 0 49,000 52,400 45,600
23/07/2026 49,000 0.1 (0.2%) 17,000 821.52 350,000 17,115 48,900 52,300 45,500
22/07/2026 48,900 -0.55 (-1.11%) 9,200 451.85 0 0 49,450 52,900 46,000
21/07/2026 49,450 0 (0%) 2,700 133.23 400,000 20,000 49,450 52,900 46,000
20/07/2026 49,450 -0.45 (-0.9%) 8,800 436.13 0 0 49,900 53,300 46,450
17/07/2026 49,900 0.1 (0.2%) 3,300 164.84 1,200,000 60,000 49,800 53,200 46,350
16/07/2026 49,800 -1.1 (-2.16%) 16,900 847.27 0 0 50,900 54,400 47,350
15/07/2026 50,900 -0.2 (-0.39%) 1,000 50.27 0 0 51,100 54,600 47,550
14/07/2026 51,100 -0.1 (-0.2%) 33,800 1,702.88 0 0 51,200 54,700 47,650
13/07/2026 51,200 -0.1 (-0.19%) 6,300 318.31 0 0 51,300 54,800 47,750
10/07/2026 51,300 0 (0%) 2,600 133.02 0 0 51,300 54,800 47,750
09/07/2026 51,300 0.1 (0.2%) 7,400 374.73 0 0 51,200 54,700 47,650
08/07/2026 51,200 -0.2 (-0.39%) 700 35.84 0 0 51,400 54,900 47,850
07/07/2026 51,400 0.5 (0.98%) 23,100 1,185.25 0 0 50,900 54,400 47,350
06/07/2026 50,900 -0.5 (-0.97%) 13,900 702.62 0 0 51,400 54,900 47,850
03/07/2026 51,400 0.2 (0.39%) 8,900 454.58 0 0 51,200 54,700 47,650
02/07/2026 51,200 0.1 (0.2%) 19,500 993.03 0 0 51,100 54,600 47,550
01/07/2026 51,100 -0.9 (-1.73%) 30,800 1,590.54 0 0 52,000 55,600 48,400
30/06/2026 52,000 -0.4 (-0.76%) 123,500 6,436.31 20,000 1,068 52,400 56,000 48,750
29/06/2026 52,400 -0.8 (-1.5%) 39,000 2,063.94 0 0 53,200 56,900 49,500
26/06/2026 53,200 1.5 (2.9%) 71,900 3,797.69 0 0 51,700 55,300 48,100
25/06/2026 51,700 0.7 (1.37%) 65,800 3,366.63 30,000 1,578 51,000 54,500 47,450
24/06/2026 51,000 0.5 (0.99%) 66,400 3,367.04 162,000 8,181 50,500 54,000 47,000
23/06/2026 50,500 0 (0%) 85,800 4,332.95 0 0 50,500 54,000 47,000
22/06/2026 50,500 0.55 (1.1%) 26,900 1,356.33 384,925 19,144.25 49,950 53,400 46,500
19/06/2026 49,950 0 (0%) 1,100 54.55 0 0 49,950 53,400 46,500
18/06/2026 49,950 -0.05 (-0.1%) 14,300 714.58 0 0 50,000 53,500 46,500
17/06/2026 50,000 0.05 (0.1%) 43,400 2,170.75 0 0 49,950 53,400 46,500
16/06/2026 49,950 -0.35 (-0.7%) 25,900 1,294.77 0 0 50,300 53,800 46,800
15/06/2026 50,300 -0.2 (-0.4%) 33,000 1,663.6 312,000 15,831 50,500 54,000 47,000
12/06/2026 50,500 1.15 (2.33%) 53,300 2,678.22 1,608,000 81,204 49,350 52,800 45,900
11/06/2026 49,350 -1.15 (-2.28%) 8,100 403.11 22,000 1,111 50,500 54,000 47,000
10/06/2026 50,500 0.2 (0.4%) 7,600 382.47 0 0 50,300 53,800 46,800
09/06/2026 50,300 1.25 (2.55%) 2,400 118.76 0 0 49,050 52,400 45,650
08/06/2026 49,050 -1.15 (-2.29%) 14,800 732.74 0 0 50,200 53,700 46,700
05/06/2026 50,200 0.1 (0.2%) 12,400 622.5 0 0 50,100 53,600 46,600
04/06/2026 50,100 -1.3 (-2.53%) 11,400 578.14 2,814,500 144,665.3 51,400 54,900 47,850
03/06/2026 51,400 0.4 (0.78%) 75,600 3,836.64 0 0 51,000 54,500 47,450
02/06/2026 51,000 -0.2 (-0.39%) 23,800 1,208.8 90,000 4,590 51,200 54,700 47,650
01/06/2026 51,200 -0.6 (-1.16%) 15,600 796.7 231,000 12,012 51,800 55,400 48,200
29/05/2026 51,800 1.1 (2.17%) 65,400 3,324.27 0 0 50,700 54,200 47,200
28/05/2026 50,700 0.7 (1.4%) 61,500 3,094.42 0 0 50,000 53,500 46,500
27/05/2026 50,000 -0.4 (-0.79%) 17,100 855.83 1,058,100 53,108.16 50,400 53,900 46,900
26/05/2026 50,400 0.2 (0.4%) 9,100 457.46 580,000 29,174 50,200 53,700 46,700
25/05/2026 50,200 -0.1 (-0.2%) 21,300 1,067.7 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

Historical Data-ko - BSC

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