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
21/05/2026 40,950 0.1 (0.24%) 53,000 2,170.51 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
02/03/2026 48,700 -2.5 (-4.88%) 6,622,500 328,427.37 0 0 51,200 54,700 47,650
27/02/2026 51,200 -1.8 (-3.4%) 3,000,100 155,454.99 0 0 53,000 56,700 49,300
26/02/2026 53,000 0.7 (1.34%) 2,205,900 116,122.98 0 0 52,300 55,900 48,650
25/02/2026 52,300 0.1 (0.19%) 4,837,800 254,067.89 0 0 52,200 55,800 48,550
24/02/2026 52,200 0.5 (0.97%) 2,648,500 136,586.71 0 0 51,700 55,300 48,100
23/02/2026 51,700 1.2 (2.38%) 3,617,000 186,719.68 0 0 50,500 54,000 47,000
13/02/2026 50,500 -0.1 (-0.2%) 1,888,500 94,905.48 0 0 50,600 54,100 47,100
12/02/2026 50,600 0.2 (0.4%) 1,973,000 99,785.05 0 0 50,400 53,900 46,900
11/02/2026 50,400 1.85 (3.81%) 3,734,300 183,657.76 0 0 48,550 51,900 45,200
10/02/2026 48,550 -3.65 (-6.99%) 6,337,000 315,951.37 0 0 52,200 55,800 48,550
09/02/2026 52,200 -1.3 (-2.43%) 1,701,300 89,717.42 0 0 53,500 57,200 49,800
06/02/2026 53,500 0 (0%) 5,737,400 307,116.26 0 0 53,500 57,200 49,800
05/02/2026 53,500 -2.5 (-4.46%) 4,974,100 273,430.38 0 0 56,000 59,900 52,100
04/02/2026 56,000 0 (0%) 5,465,900 305,702.25 0 0 56,000 59,900 52,100
03/02/2026 56,000 3.6 (6.87%) 6,497,200 355,541.24 0 0 52,400 56,000 48,750
02/02/2026 52,400 3.4 (6.94%) 8,193,600 419,172.03 0 0 49,000 52,400 45,600
30/01/2026 49,000 1.95 (4.14%) 6,248,100 304,410.49 0 0 47,050 50,300 43,800
29/01/2026 47,050 3.05 (6.93%) 4,961,300 229,232.52 0 0 44,000 47,050 40,950
28/01/2026 44,000 -1.2 (-2.65%) 2,089,400 93,705.23 0 0 45,200 48,350 42,050
27/01/2026 45,200 0.95 (2.15%) 2,075,300 91,370.93 0 0 44,250 47,300 41,200
26/01/2026 44,250 -1.5 (-3.28%) 2,735,400 120,959.57 0 0 45,750 48,950 42,550
23/01/2026 45,750 0.75 (1.67%) 1,885,300 85,432. 0 0 45,000 48,150 41,850
22/01/2026 45,000 -0.85 (-1.85%) 2,820,300 128,609.55 0 0 45,850 49,050 42,650
21/01/2026 45,850 -1.05 (-2.24%) 2,498,100 114,356.02 0 0 46,900 50,100 43,650
20/01/2026 46,900 0.75 (1.63%) 7,172,400 345,696.16 0 0 46,150 49,350 42,950
19/01/2026 46,150 0.15 (0.33%) 2,384,400 108,958.44 0 0 46,000 49,200 42,800
16/01/2026 46,000 3 (6.98%) 4,786,900 217,515.61 0 0 43,000 46,000 40,000
15/01/2026 43,000 -1.1 (-2.49%) 2,218,900 96,046.7 0 0 44,100 47,150 41,050
14/01/2026 44,100 0.65 (1.5%) 4,248,800 189,751.98 0 0 43,450 46,450 40,450
13/01/2026 43,450 -0.25 (-0.57%) 2,261,600 98,523.53 0 0 43,700 46,750 40,650
12/01/2026 43,700 1.7 (4.05%) 3,045,400 130,794.44 0 0 42,000 44,900 39,100
09/01/2026 42,000 0.8 (1.94%) 1,717,700 71,826.24 0 0 41,200 44,050 38,350
08/01/2026 41,200 -1.75 (-4.07%) 2,142,500 89,682.81 0 0 42,950 45,950 39,950
07/01/2026 42,950 0.75 (1.78%) 2,287,600 97,357.22 0 0 42,200 45,150 39,250
06/01/2026 42,200 0.5 (1.2%) 1,423,400 59,816.33 0 0 41,700 44,600 38,800
05/01/2026 41,700 2.7 (6.92%) 4,123,800 169,836.67 0 0 39,000 41,700 36,300
31/12/2025 39,000 -0.6 (-1.52%) 887,900 35,016.53 0 0 39,600 42,350 36,850
30/12/2025 39,600 -0.5 (-1.25%) 628,000 24,950.91 0 0 40,100 42,900 37,300
29/12/2025 40,100 1.05 (2.69%) 1,293,100 51,400.32 0 0 39,050 41,750 36,350
26/12/2025 39,050 -0.55 (-1.39%) 1,186,900 46,151.49 0 0 39,600 42,350 36,850
25/12/2025 39,600 -0.4 (-1%) 1,101,000 43,803.91 0 0 40,000 42,800 37,200
24/12/2025 40,000 0.2 (0.5%) 1,267,300 50,197.89 0 0 39,800 42,550 37,050
23/12/2025 39,800 -0.7 (-1.73%) 1,453,900 58,798.88 0 0 40,500 43,300 37,700
22/12/2025 40,500 0.35 (0.87%) 1,190,400 47,667.03 0 0 40,150 42,950 37,350
19/12/2025 40,150 -0.3 (-0.74%) 1,362,100 53,931.08 0 0 40,450 43,250 37,650
18/12/2025 40,450 0.5 (1.25%) 1,291,800 51,465.29 0 0 39,950 42,700 37,200
17/12/2025 39,950 -0.35 (-0.87%) 524,800 20,932.96 0 0 40,300 43,100 37,500
16/12/2025 40,300 1.9 (4.95%) 1,639,800 64,653.56 0 0 38,400 41,050 35,750
15/12/2025 38,400 -0.8 (-2.04%) 1,291,100 49,989.54 0 0 39,200 41,900 36,500
12/12/2025 39,200 -2.05 (-4.97%) 1,845,300 74,062.34 0 0 41,250 44,100 38,400
11/12/2025 41,250 -0.4 (-0.96%) 539,600 22,408.91 0 0 41,650 44,550 38,750
10/12/2025 41,650 0.15 (0.36%) 654,100 27,288.36 0 0 41,500 44,400 38,600
09/12/2025 41,500 -1 (-2.35%) 2,049,100 85,563.73 0 0 42,500 45,450 39,550
08/12/2025 42,500 -1.05 (-2.41%) 1,659,700 71,635.06 0 0 43,550 46,550 40,550
05/12/2025 43,550 -0.45 (-1.02%) 1,593,000 70,076.33 0 0 44,000 47,050 40,950
04/12/2025 44,000 -0.7 (-1.57%) 3,158,600 142,571.28 0 0 44,700 47,800 41,600
03/12/2025 44,700 1.6 (3.71%) 2,977,400 132,467.64 21,600 995.76 43,100 46,100 40,100
02/12/2025 43,100 -0.5 (-1.15%) 1,847,300 79,911.35 0 0 43,600 46,650 40,550
01/12/2025 43,600 -0.1 (-0.23%) 2,142,700 94,656.57 0 0 43,700 46,750 40,650
28/11/2025 43,700 -0.45 (-1.02%) 2,244,200 99,924.63 0 0 44,150 47,200 41,100
27/11/2025 44,150 0.7 (1.61%) 3,369,500 149,918.09 0 0 43,450 46,450 40,450
26/11/2025 43,450 -0.3 (-0.69%) 2,029,700 88,347.55 0 0 43,750 46,800 40,700
25/11/2025 43,750 -0.15 (-0.34%) 2,171,900 95,611.37 0 0 43,900 46,950 40,850
24/11/2025 43,900 -1 (-2.23%) 1,350,600 59,754.86 0 0 44,900 48,000 41,800
21/11/2025 44,900 0.5 (1.13%) 2,790,200 124,047.67 0 0 44,400 47,500 41,300

Historical Data-ko - BSC

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