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
30/10/2026 44,000 -1.9 (-4.14%) 640,500 28,506.12 0 0 45,900 49,100 42,700
29/10/2026 45,900 -0.4 (-0.86%) 386,900 17,501.77 0 0 46,300 49,500 43,100
28/10/2026 46,300 0.3 (0.65%) 828,600 37,937.6 0 0 46,000 49,200 42,800
27/10/2026 46,000 -0.5 (-1.08%) 542,300 24,504.92 0 0 46,500 49,750 43,250
26/10/2026 46,500 -1.45 (-3.02%) 481,100 22,408.86 0 0 47,950 51,300 44,600
23/10/2026 47,950 -1.55 (-3.13%) 531,300 25,188.65 139,000 6,407.9 49,500 52,900 46,050
22/10/2026 49,500 0 (0%) 631,400 30,514.05 55,000 2,535.5 49,500 52,900 46,050
21/10/2026 49,500 -1.6 (-3.13%) 605,200 30,537.85 0 0 51,100 54,600 47,550
20/10/2026 51,100 -0.9 (-1.73%) 163,300 8,383.99 0 0 52,000 55,600 48,400
19/10/2026 52,000 2 (4%) 730,700 37,632.08 0 0 50,000 53,500 46,500
16/10/2026 50,000 3.2 (6.84%) 1,807,700 88,875.83 0 0 46,800 50,000 43,550
15/10/2026 46,800 0.3 (0.65%) 602,500 28,177.6 0 0 46,500 49,750 43,250
14/10/2026 46,500 -0.5 (-1.06%) 438,300 20,616.4 0 0 47,000 50,200 43,750
13/10/2026 47,000 -0.5 (-1.05%) 308,900 14,522.25 0 0 47,500 50,800 44,200
12/10/2026 47,500 -1.3 (-2.66%) 584,800 28,054.27 0 0 48,800 52,200 45,400
09/10/2026 48,800 -1.3 (-2.59%) 278,800 13,524.52 50,000 2,350 50,100 53,600 46,600
08/10/2026 50,100 3.2 (6.82%) 353,200 16,582.81 0 0 46,900 50,100 43,650
07/10/2026 46,900 -0.1 (-0.21%) 525,000 24,563.68 300,000 14,100 47,000 50,200 43,750
06/10/2026 47,000 0 (0%) 824,800 38,887.33 50,000 2,350 47,000 50,200 43,750
05/10/2026 47,000 0.5 (1.08%) 985,500 46,010.26 0 0 46,500 49,750 43,250
02/10/2026 46,500 0 (0%) 1,039,000 48,898.23 0 0 46,500 49,750 43,250
01/10/2026 46,500 3 (6.9%) 1,510,700 69,338.46 0 0 43,500 46,500 40,500
30/09/2026 43,500 -2.25 (-4.92%) 643,500 28,937.78 0 0 45,750 48,950 42,550
29/09/2026 45,750 -0.35 (-0.76%) 915,700 42,112.11 0 0 46,100 49,300 42,900
28/09/2026 46,100 -0.35 (-0.75%) 1,664,300 76,524.19 280,000 12,880 46,450 49,700 43,200
25/09/2026 46,450 1.45 (3.22%) 2,723,000 124,283.09 0 0 45,000 48,150 41,850
24/09/2026 45,000 0.05 (0.11%) 2,045,700 92,643.45 0 0 44,950 48,050 41,850
23/09/2026 44,950 -0.95 (-2.07%) 588,600 26,416.39 0 0 45,900 49,100 42,700
22/09/2026 45,900 2.6 (6.%) 3,541,500 160,894.47 0 0 43,300 46,300 40,300
21/09/2026 43,300 2.8 (6.91%) 4,105,500 173,924.61 0 0 40,500 43,300 37,700
18/09/2026 40,500 -1.95 (-4.59%) 2,911,200 117,310.25 0 0 42,450 45,400 39,500
17/09/2026 42,450 0.8 (1.92%) 2,018,800 85,848.23 0 0 41,650 44,550 38,750
16/09/2026 41,650 2.7 (6.93%) 4,214,500 171,209.85 0 0 38,950 41,650 36,250
15/09/2026 38,950 0.95 (2.5%) 2,271,900 87,826.04 150,000 5,655 38,000 40,650 35,350
14/09/2026 38,000 -0.35 (-0.91%) 523,300 19,859.52 50,000 1,885 38,350 41,000 35,700
11/09/2026 38,350 -0.65 (-1.67%) 651,700 24,982.61 0 0 39,000 41,700 36,300
10/09/2026 39,000 1 (2.63%) 1,788,000 69,630.84 0 0 38,000 40,650 35,350
09/09/2026 38,000 -0.5 (-1.3%) 206,300 7,905.72 0 0 38,500 41,150 35,850
08/09/2026 38,500 0.2 (0.52%) 762,300 29,154.5 0 0 38,300 40,950 35,650
07/09/2026 38,300 -0.3 (-0.78%) 356,900 13,657.37 0 0 38,600 41,300 35,900
04/09/2026 38,600 0.1 (0.26%) 587,900 22,642.89 0 0 38,500 41,150 35,850
03/09/2026 38,500 0 (0%) 620,700 23,916.06 0 0 38,500 41,150 35,850
28/08/2026 38,500 0 (0%) 582,000 22,427.51 0 0 38,500 41,150 35,850
27/08/2026 38,500 -0.2 (-0.52%) 596,000 23,036.21 0 0 38,700 41,400 36,000
26/08/2026 38,700 0.4 (1.04%) 1,235,800 47,434.62 0 0 38,300 40,950 35,650
25/08/2026 38,300 -0.3 (-0.78%) 684,900 26,306.48 0 0 38,600 41,300 35,900
24/08/2026 38,600 0.1 (0.26%) 1,074,700 41,283.59 0 0 38,500 41,150 35,850
21/08/2026 38,500 -0.3 (-0.77%) 559,800 21,579.16 0 0 38,800 41,500 36,100
20/08/2026 38,800 0.3 (0.78%) 800,600 30,888.97 0 0 38,500 41,150 35,850
19/08/2026 38,500 0.7 (1.85%) 993,200 37,900.17 0 0 37,800 40,400 35,200
18/08/2026 37,800 0 (0%) 698,400 26,273.13 0 0 37,800 40,400 35,200
17/08/2026 37,800 -0.4 (-1.05%) 935,200 35,458.6 0 0 38,200 40,850 35,550
14/08/2026 38,200 -0.7 (-1.8%) 544,000 20,891.77 0 0 38,900 41,600 36,200
13/08/2026 38,900 0.3 (0.78%) 674,200 25,754.25 0 0 38,600 41,300 35,900
12/08/2026 38,600 0.2 (0.52%) 565,600 21,636.7 0 0 38,400 41,050 35,750
11/08/2026 38,400 -1.2 (-3.03%) 764,900 29,677.93 0 0 39,600 42,350 36,850
10/08/2026 39,600 0.4 (1.02%) 743,400 29,360.69 0 0 39,200 41,900 36,500
07/08/2026 39,200 -1.75 (-4.27%) 1,122,800 43,270.23 0 0 40,950 43,800 38,100
06/08/2026 40,950 -3.05 (-6.93%) 1,516,100 63,769.48 0 0 44,000 47,050 40,950
05/08/2026 44,000 2.1 (5.01%) 1,401,800 61,913.67 0 0 41,900 44,800 39,000
04/08/2026 41,900 2.7 (6.89%) 2,655,400 110,761.38 0 0 39,200 41,900 36,500
03/08/2026 39,200 0.75 (1.95%) 1,016,800 39,370.98 0 0 38,450 41,100 35,800
31/07/2026 38,450 0.45 (1.18%) 401,700 15,249.91 0 0 38,000 40,650 35,350
30/07/2026 38,000 -0.05 (-0.13%) 616,900 23,439.59 0 0 38,050 40,700 35,400
29/07/2026 38,050 0 (0%) 307,500 11,674.07 0 0 38,050 40,700 35,400
28/07/2026 38,050 0 (0%) 450,800 17,126.07 0 0 38,050 40,700 35,400
27/07/2026 38,050 0 (0%) 454,800 17,286.5 0 0 38,050 40,700 35,400
24/07/2026 38,050 0 (0%) 486,800 18,500.78 0 0 38,050 40,700 35,400
23/07/2026 38,050 -0.05 (-0.13%) 655,800 24,923.78 0 0 38,100 40,750 35,450
22/07/2026 38,100 0 (0%) 564,800 21,493.37 0 0 38,100 40,750 35,450
21/07/2026 38,100 0 (0%) 514,100 19,584.49 0 0 38,100 40,750 35,450
20/07/2026 38,100 -0.2 (-0.52%) 640,400 24,429.97 130,000 4,979 38,300 40,950 35,650
17/07/2026 38,300 -0.1 (-0.26%) 924,500 35,325.62 0 0 38,400 41,050 35,750
16/07/2026 38,400 0.25 (0.66%) 489,100 18,658.51 0 0 38,150 40,800 35,500
15/07/2026 38,150 -0.35 (-0.91%) 536,300 20,507.81 150,000 5,400 38,500 41,150 35,850
14/07/2026 38,500 0.7 (1.85%) 460,600 17,443.16 0 0 37,800 40,400 35,200
13/07/2026 37,800 -0.1 (-0.26%) 607,100 22,982.38 0 0 37,900 40,550 35,250
10/07/2026 37,900 -0.3 (-0.79%) 665,300 25,329.76 0 0 38,200 40,850 35,550
09/07/2026 38,200 -0.2 (-0.52%) 647,800 24,775.98 0 0 38,400 41,050 35,750
08/07/2026 38,400 0.2 (0.52%) 1,085,600 41,525.87 0 0 38,200 40,850 35,550
07/07/2026 38,200 0.2 (0.53%) 1,804,200 68,779.83 0 0 38,000 40,650 35,350
06/07/2026 38,000 -0.35 (-0.91%) 629,600 24,094.17 0 0 38,350 41,000 35,700
03/07/2026 38,350 0.05 (0.13%) 765,400 29,323.72 0 0 38,300 40,950 35,650
02/07/2026 38,300 0.1 (0.26%) 404,800 15,460.66 0 0 38,200 40,850 35,550
01/07/2026 38,200 0.35 (0.92%) 402,500 15,267.11 0 0 37,850 40,450 35,250
30/06/2026 37,850 0.05 (0.13%) 353,800 13,369.19 0 0 37,800 40,400 35,200
29/06/2026 37,800 0 (0%) 458,100 17,319.88 200,000 7,560 37,800 40,400 35,200
26/06/2026 37,800 -0.2 (-0.53%) 331,300 12,552.79 0 0 38,000 40,650 35,350
25/06/2026 38,000 0.6 (1.6%) 564,000 21,259.02 0 0 37,400 40,000 34,800
24/06/2026 37,400 0 (0%) 499,900 18,553.33 0 0 37,400 40,000 34,800
23/06/2026 37,400 -0.1 (-0.27%) 547,600 20,515.96 150,000 5,625 37,500 40,100 34,900
22/06/2026 37,500 0.1 (0.27%) 588,200 21,986.07 200,000 7,480 37,400 40,000 34,800
19/06/2026 37,400 -0.1 (-0.27%) 313,700 11,715.48 100,000 3,750 37,500 40,100 34,900
18/06/2026 37,500 -0.1 (-0.27%) 271,800 10,189.5 0 0 37,600 40,200 35,000
17/06/2026 37,600 -0.1 (-0.27%) 196,100 7,301.07 0 0 37,700 40,300 35,100
16/06/2026 37,700 0.2 (0.53%) 667,000 25,107.47 0 0 37,500 40,100 34,900
15/06/2026 37,500 -0.2 (-0.53%) 421,300 15,786.64 0 0 37,700 40,300 35,100
12/06/2026 37,700 -0.6 (-1.57%) 260,200 9,792.74 0 0 38,300 40,950 35,650
11/06/2026 38,300 1.5 (4.08%) 389,700 14,347.65 0 0 36,800 39,350 34,250
10/06/2026 36,800 -0.5 (-1.34%) 236,500 8,770.55 260,000 9,022 37,300 39,900 34,700
09/06/2026 37,300 -0.25 (-0.67%) 432,400 16,164.64 0 0 37,550 40,150 34,950
08/06/2026 37,550 0 (0%) 400,000 14,860.5 300,000 11,265 37,550 40,150 34,950
05/06/2026 37,550 -0.15 (-0.4%) 401,100 15,038.04 200,000 7,020 37,700 40,300 35,100
04/06/2026 37,700 0 (0%) 422,400 15,874.67 0 0 37,700 40,300 35,100
03/06/2026 37,700 -0.3 (-0.79%) 417,300 15,759.11 0 0 38,000 40,650 35,350
02/06/2026 38,000 0 (0%) 546,200 20,710.67 0 0 38,000 40,650 35,350
01/06/2026 38,000 0.3 (0.8%) 1,051,500 39,768.69 0 0 37,700 40,300 35,100
29/05/2026 37,700 0 (0%) 663,200 24,877.92 0 0 37,700 40,300 35,100
28/05/2026 37,700 -0.1 (-0.26%) 806,700 30,322.4 0 0 37,800 40,400 35,200
27/05/2026 37,800 -0.7 (-1.82%) 1,074,800 40,998.99 0 0 38,500 41,150 35,850
26/05/2026 38,500 0 (0%) 1,225,500 46,877.75 1,946,600 69,785.61 38,500 41,150 35,850
25/05/2026 38,500 -0.5 (-1.28%) 1,864,400 72,603.11 0 0 39,000 41,700 36,300
22/05/2026 39,000 0.3 (0.78%) 2,128,300 82,767.69 0 0 38,700 41,400 36,000
21/05/2026 38,700 0.7 (1.84%) 2,025,600 78,077.65 0 0 38,000 40,650 35,350
20/05/2026 38,000 0 (0%) 637,900 24,067.91 0 0 38,000 40,650 35,350
19/05/2026 38,000 -0.3 (-0.78%) 704,400 26,632.32 0 0 38,300 40,950 35,650
18/05/2026 38,300 -0.1 (-0.26%) 775,200 29,340.05 0 0 38,400 41,050 35,750
15/05/2026 38,400 -0.1 (-0.26%) 702,400 26,923.31 0 0 38,500 41,150 35,850
14/05/2026 38,500 0 (0%) 1,233,000 47,509.48 0 0 38,500 41,150 35,850
13/05/2026 38,500 0.55 (1.45%) 2,287,800 86,901.13 0 0 37,950 40,600 35,300
12/05/2026 37,950 0.15 (0.4%) 911,600 34,366.53 0 0 37,800 40,400 35,200
11/05/2026 37,800 -0.3 (-0.79%) 597,700 22,489.97 0 0 38,100 40,750 35,450
08/05/2026 38,100 -0.2 (-0.52%) 740,700 28,071.19 0 0 38,300 40,950 35,650
07/05/2026 38,300 0.5 (1.32%) 928,600 35,266.02 0 0 37,800 40,400 35,200
06/05/2026 37,800 0.2 (0.53%) 1,104,500 41,611.01 0 0 37,600 40,200 35,000
05/05/2026 37,600 -0.1 (-0.27%) 622,400 23,331.78 0 0 37,700 40,300 35,100
04/05/2026 37,700 0.4 (1.07%) 1,557,800 58,410.63 0 0 37,300 39,900 34,700

Historical Data-ko - BSC

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