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
03/09/2026 40,900 -1.3 (-3.08%) 2,459,100 101,598.18 0 0 42,200 45,150 39,250
28/08/2026 42,200 -0.9 (-2.09%) 1,198,400 51,107.42 0 0 43,100 46,100 40,100
27/08/2026 43,100 0.85 (2.01%) 1,468,800 63,152.96 0 0 42,250 45,200 39,300
26/08/2026 42,250 -0.05 (-0.12%) 1,818,800 77,532.74 100,000 4,263.2 42,300 45,250 39,350
25/08/2026 42,300 -0.5 (-1.17%) 1,205,100 51,168.19 100,000 4,233.5 42,800 45,750 39,850
24/08/2026 42,800 -0.2 (-0.47%) 1,727,000 73,615.54 0 0 43,000 46,000 40,000
21/08/2026 43,000 0.3 (0.7%) 1,245,500 53,102.58 0 0 42,700 45,650 39,750
20/08/2026 42,700 0 (0%) 817,100 34,732.07 0 0 42,700 45,650 39,750
19/08/2026 42,700 1.2 (2.89%) 2,195,400 92,486.51 0 0 41,500 44,400 38,600
18/08/2026 41,500 0.2 (0.48%) 1,231,700 51,212.73 0 0 41,300 44,150 38,450
17/08/2026 41,300 -0.3 (-0.72%) 1,056,000 43,733.59 0 0 41,600 44,500 38,700
14/08/2026 41,600 -1.55 (-3.59%) 954,900 40,251.2 0 0 43,150 46,150 40,150
13/08/2026 43,150 2.15 (5.24%) 4,211,400 180,249.12 0 0 41,000 43,850 38,150
12/08/2026 41,000 -0.15 (-0.36%) 494,100 20,231.51 0 0 41,150 44,000 38,300
11/08/2026 41,150 0.85 (2.11%) 1,306,300 53,664.77 0 0 40,300 43,100 37,500
10/08/2026 40,300 0.9 (2.28%) 1,465,300 59,487.95 0 0 39,400 42,150 36,650
07/08/2026 39,400 -0.6 (-1.5%) 888,300 35,132.23 0 0 40,000 42,800 37,200
06/08/2026 40,000 0.85 (2.17%) 1,362,300 54,098.45 0 0 39,150 41,850 36,450
05/08/2026 39,150 -0.45 (-1.14%) 995,000 39,334.43 0 0 39,600 42,350 36,850
04/08/2026 39,600 2.55 (6.88%) 1,831,900 70,976.15 0 0 37,050 39,600 34,500
03/08/2026 37,050 0.45 (1.23%) 1,457,100 54,560.15 0 0 36,600 39,150 34,050
31/07/2026 36,600 0.1 (0.27%) 1,276,400 46,786.4 0 0 36,500 39,050 33,950
30/07/2026 36,500 1.15 (3.25%) 1,759,300 64,101.88 0 0 35,350 37,800 32,900
29/07/2026 35,350 1.4 (4.12%) 729,300 25,246.9 0 0 33,950 36,300 31,600
28/07/2026 33,950 0.8 (2.41%) 671,800 22,310.57 0 0 33,150 35,450 30,850
27/07/2026 33,150 -0.35 (-1.04%) 722,300 24,193.61 0 0 33,500 35,800 31,200
24/07/2026 33,500 -1.25 (-3.6%) 560,200 18,883.49 0 0 34,750 37,150 32,350
23/07/2026 34,750 0.35 (1.02%) 591,000 20,038. 0 0 34,400 36,800 32,000
22/07/2026 34,400 -1.15 (-3.23%) 977,100 33,761.15 0 0 35,550 38,000 33,100
21/07/2026 35,550 0.4 (1.14%) 505,400 18,029.88 0 0 35,150 37,600 32,700
20/07/2026 35,150 -2.25 (-6.02%) 1,084,300 38,687.61 0 0 37,400 40,000 34,800
17/07/2026 37,400 -0.6 (-1.58%) 321,100 12,103.45 0 0 38,000 40,650 35,350
16/07/2026 38,000 0.2 (0.53%) 1,272,300 46,517.66 300,000 11,695.4 37,800 40,400 35,200
15/07/2026 37,800 -1.2 (-3.08%) 592,000 22,566.11 0 0 39,000 41,700 36,300
14/07/2026 39,000 0.45 (1.17%) 357,600 13,728.08 200,000 7,680 38,550 41,200 35,900
13/07/2026 38,550 0.05 (0.13%) 801,900 30,814.94 0 0 38,500 41,150 35,850
10/07/2026 38,500 -0.35 (-0.9%) 422,800 16,374.59 0 0 38,850 41,550 36,150
09/07/2026 38,850 -0.6 (-1.52%) 451,000 17,556.08 0 0 39,450 42,200 36,700
08/07/2026 39,450 0.05 (0.13%) 257,900 10,115.89 0 0 39,400 42,150 36,650
07/07/2026 39,400 0.4 (1.03%) 617,500 23,976.52 0 0 39,000 41,700 36,300
06/07/2026 39,000 -1.25 (-3.11%) 829,300 32,643.1 0 0 40,250 43,050 37,450
03/07/2026 40,250 0.05 (0.12%) 611,700 24,599.71 0 0 40,200 43,000 37,400
02/07/2026 40,200 0.1 (0.25%) 661,300 26,752.77 0 0 40,100 42,900 37,300
01/07/2026 40,100 -0.1 (-0.25%) 850,000 34,038.4 0 0 40,200 43,000 37,400
30/06/2026 40,200 -0.05 (-0.12%) 401,200 16,032.02 0 0 40,250 43,050 37,450
29/06/2026 40,250 1.15 (2.94%) 714,400 28,417.52 0 0 39,100 41,800 36,400
26/06/2026 39,100 -0.65 (-1.64%) 672,500 26,394.28 0 0 39,750 42,500 37,000
25/06/2026 39,750 0.5 (1.27%) 596,500 23,689.88 0 0 39,250 41,950 36,550
24/06/2026 39,250 0.15 (0.38%) 1,003,700 39,226.22 0 0 39,100 41,800 36,400
23/06/2026 39,100 -1.5 (-3.69%) 1,197,100 47,393.6 0 0 40,600 43,400 37,800
22/06/2026 40,600 0.35 (0.87%) 471,700 18,885.8 0 0 40,250 43,050 37,450
19/06/2026 40,250 -0.75 (-1.83%) 424,900 17,195.91 0 0 41,000 43,850 38,150
18/06/2026 41,000 -1 (-2.38%) 443,600 18,342.78 0 0 42,000 44,900 39,100
17/06/2026 42,000 0.7 (1.69%) 1,192,200 49,736.33 0 0 41,300 44,150 38,450
16/06/2026 41,300 1.1 (2.74%) 1,307,300 53,504.68 0 0 40,200 43,000 37,400
15/06/2026 40,200 1.3 (3.34%) 1,234,100 49,116.93 0 0 38,900 41,600 36,200
12/06/2026 38,900 -0.25 (-0.64%) 405,000 15,844.93 0 0 39,150 41,850 36,450
11/06/2026 39,150 -0.2 (-0.51%) 204,400 7,995.23 100,000 4,029.5 39,350 42,100 36,600
10/06/2026 39,350 0.4 (1.03%) 657,500 25,584.94 0 0 38,950 41,650 36,250
09/06/2026 38,950 -0.55 (-1.39%) 323,300 12,622.85 300,000 12,119 39,500 42,250 36,750
08/06/2026 39,500 -0.4 (-1.%) 995,500 38,908.68 0 0 39,900 42,650 37,150
05/06/2026 39,900 -0.2 (-0.5%) 478,200 19,038.02 200,000 8,090 40,100 42,900 37,300
04/06/2026 40,100 -0.35 (-0.87%) 420,400 16,790.95 0 0 40,450 43,250 37,650
03/06/2026 40,450 1.05 (2.66%) 681,200 27,188.69 297,000 11,896.63 39,400 42,150 36,650
02/06/2026 39,400 -0.6 (-1.5%) 945,000 37,503.21 0 0 40,000 42,800 37,200
01/06/2026 40,000 -0.85 (-2.08%) 1,112,900 44,841.15 0 0 40,850 43,700 38,000
29/05/2026 40,850 -0.75 (-1.8%) 633,100 25,931.14 0 0 41,600 44,500 38,700
28/05/2026 41,600 -0.1 (-0.24%) 815,500 33,962.65 0 0 41,700 44,600 38,800
27/05/2026 41,700 0.25 (0.6%) 1,069,800 44,684.93 0 0 41,450 44,350 38,550
26/05/2026 41,450 0.45 (1.1%) 776,000 31,745.72 0 0 41,000 43,850 38,150
25/05/2026 41,000 -0.25 (-0.61%) 531,600 21,702.71 0 0 41,250 44,100 38,400
22/05/2026 41,250 -0.45 (-1.08%) 866,100 35,419.05 200,000 8,179 41,700 44,600 38,800
21/05/2026 41,700 0.85 (2.08%) 699,300 28,849.1 0 0 40,850 43,700 38,000
20/05/2026 40,850 -1.05 (-2.51%) 2,196,900 88,963.17 160,000 6,463.84 41,900 44,800 39,000
19/05/2026 41,900 -0.1 (-0.24%) 1,374,300 57,705.74 0 0 42,000 44,900 39,100
18/05/2026 42,000 -0.4 (-0.94%) 882,700 36,890.43 0 0 42,400 45,350 39,450
15/05/2026 42,400 0 (0%) 935,100 39,330.73 0 0 42,400 45,350 39,450
14/05/2026 42,400 1 (2.42%) 1,060,200 44,465.44 0 0 41,400 44,250 38,550
13/05/2026 41,400 0.15 (0.36%) 1,095,200 44,814.91 0 0 41,250 44,100 38,400
12/05/2026 42,250 0.75 (1.81%) 1,093,500 45,566.43 0 0 41,500 44,400 38,600
11/05/2026 41,500 -1.8 (-4.16%) 3,390,800 142,618.73 0 0 43,300 46,300 40,300
08/05/2026 43,300 -0.9 (-2.04%) 1,914,100 82,806.28 0 0 44,200 47,250 41,150
07/05/2026 44,200 0.7 (1.61%) 1,255,600 55,500.56 0 0 43,500 46,500 40,500
06/05/2026 43,500 0 (0%) 1,254,100 54,577.35 0 0 43,500 46,500 40,500
05/05/2026 43,500 0 (0%) 576,300 24,899.89 0 0 43,500 46,500 40,500
04/05/2026 43,500 0.05 (0.12%) 639,600 27,737.15 0 0 43,450 46,450 40,450
29/04/2026 43,450 0.45 (1.05%) 798,500 34,432.86 0 0 43,000 46,000 40,000
28/04/2026 43,000 -1.5 (-3.37%) 2,050,000 88,577.97 0 0 44,500 47,600 41,400
24/04/2026 44,500 -0.1 (-0.22%) 1,051,700 46,290.86 0 0 44,600 47,700 41,500
23/04/2026 44,600 -1 (-2.19%) 1,637,700 73,005.76 0 0 45,600 48,750 42,450
22/04/2026 45,600 0.1 (0.22%) 1,106,400 50,014.2 0 0 45,500 48,650 42,350
21/04/2026 45,500 -0.5 (-1.09%) 1,831,400 83,380.2 0 0 46,000 49,200 42,800
20/04/2026 46,000 0.05 (0.11%) 1,192,400 54,595.14 0 0 45,950 49,150 42,750
17/04/2026 45,950 0.75 (1.66%) 3,739,300 174,010.55 0 0 45,200 48,350 42,050
16/04/2026 45,200 0.55 (1.23%) 1,416,900 63,936.45 0 0 44,650 47,750 41,550
15/04/2026 44,650 -0.95 (-2.08%) 1,483,000 66,957.92 0 0 45,600 48,750 42,450
14/04/2026 45,600 0 (0%) 1,508,800 69,181.27 0 0 45,600 48,750 42,450
13/04/2026 45,600 -0.05 (-0.11%) 984,500 44,603.19 0 0 45,650 48,800 42,500
10/04/2026 45,650 -0.55 (-1.19%) 1,372,200 63,330.7 0 0 46,200 49,400 43,000
09/04/2026 46,200 0.45 (0.98%) 2,326,600 107,485.72 0 0 45,750 48,950 42,550
08/04/2026 45,750 2.8 (6.52%) 2,145,100 96,752.39 0 0 42,950 45,950 39,950
07/04/2026 42,950 -0.75 (-1.72%) 1,227,200 52,554.41 0 0 43,700 46,750 40,650
06/04/2026 43,700 -0.2 (-0.46%) 1,452,300 62,647.83 0 0 43,900 46,950 40,850
03/04/2026 43,900 -2.05 (-4.46%) 1,109,200 49,200.5 0 0 45,950 49,150 42,750
02/04/2026 45,950 -0.05 (-0.11%) 1,913,200 85,671.37 0 0 46,000 49,200 42,800
01/04/2026 46,000 0.2 (0.44%) 1,066,300 48,879.61 0 0 45,800 49,000 42,600
31/03/2026 45,800 0 (0%) 1,500,700 68,773.77 0 0 45,800 49,000 42,600
30/03/2026 45,800 0.3 (0.66%) 1,483,000 67,058.95 0 0 45,500 48,650 42,350
27/03/2026 45,500 0.5 (1.11%) 1,471,700 66,405.27 0 0 45,000 48,150 41,850
26/03/2026 45,000 1.4 (3.21%) 2,163,300 95,589.63 0 0 43,600 46,650 40,550
25/03/2026 43,600 1.3 (3.07%) 2,074,500 89,881.93 0 0 42,300 45,250 39,350
24/03/2026 42,300 1.7 (4.19%) 1,454,000 60,759.26 0 0 40,600 43,400 37,800
23/03/2026 40,600 -1.4 (-3.33%) 3,229,700 129,473.76 0 0 42,000 44,900 39,100
20/03/2026 42,000 -1.5 (-3.45%) 1,887,900 79,593.47 0 0 43,500 46,500 40,500
19/03/2026 43,500 -0.2 (-0.46%) 2,663,900 113,287.05 0 0 43,700 46,750 40,650
18/03/2026 43,700 -0.2 (-0.46%) 1,273,000 55,332.73 0 0 43,900 46,950 40,850
17/03/2026 43,900 0.8 (1.86%) 1,399,600 61,575.01 0 0 43,100 46,100 40,100
16/03/2026 43,100 -0.05 (-0.12%) 2,160,900 91,710.57 45,000 2,002.5 43,150 46,150 40,150
13/03/2026 43,150 -1 (-2.27%) 2,824,800 123,730.38 0 0 44,150 47,200 41,100
12/03/2026 44,150 -1.1 (-2.43%) 1,868,400 82,609.18 45,000 2,002.5 45,250 48,400 42,100
11/03/2026 45,250 2.95 (6.97%) 3,545,200 156,611.5 0 0 42,300 45,250 39,350
10/03/2026 42,300 0.65 (1.56%) 5,038,300 209,816.17 0 0 41,650 44,550 38,750
09/03/2026 41,650 -3.1 (-6.93%) 3,149,600 131,184.12 0 0 44,750 47,850 41,650
06/03/2026 44,750 -1.25 (-2.72%) 3,242,000 145,381.41 0 0 46,000 49,200 42,800
05/03/2026 46,000 0 (0%) 3,600,000 168,335.51 0 0 46,000 49,200 42,800
04/03/2026 46,000 0.05 (0.11%) 6,535,900 290,455.68 0 0 45,950 49,150 42,750
03/03/2026 45,950 -2.75 (-5.65%) 7,452,100 349,993.87 0 0 48,700 52,100 45,300

Historical Data-ko - BSC

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