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
29/07/2026 27,200 0.25 (0.93%) 275,900 7,432.94 0 0 26,950 28,800 25,100
28/07/2026 26,950 0.9 (3.45%) 304,900 8,093.61 0 0 26,050 27,850 24,250
27/07/2026 26,050 -0.85 (-3.16%) 206,600 5,526.96 0 0 26,900 28,750 25,050
24/07/2026 26,900 -0.3 (-1.1%) 225,800 6,017.83 0 0 27,200 29,100 25,300
23/07/2026 27,200 0.35 (1.3%) 529,300 13,987.88 0 0 26,850 28,700 25,000
22/07/2026 26,850 -1.35 (-4.79%) 539,300 14,709.91 0 0 28,200 30,150 26,250
21/07/2026 28,200 0 (0%) 435,800 12,314.87 0 0 28,200 30,150 26,250
20/07/2026 28,200 -1.9 (-6.31%) 389,200 11,315.02 0 0 30,100 32,200 28,000
17/07/2026 30,100 -1.6 (-5.05%) 418,600 12,783.07 0 0 31,700 33,900 29,500
16/07/2026 31,700 -0.2 (-0.63%) 485,500 15,001.65 0 0 31,900 34,100 29,700
15/07/2026 31,900 -1.75 (-5.2%) 311,500 10,142.18 0 0 33,650 36,000 31,300
14/07/2026 33,650 0.65 (1.97%) 238,100 7,904.17 0 0 33,000 35,300 30,700
13/07/2026 33,000 -0.8 (-2.37%) 393,600 13,047.04 0 0 33,800 36,150 31,450
10/07/2026 33,800 0.9 (2.74%) 381,900 12,788.48 194,144 6,597.21 32,900 35,200 30,600
09/07/2026 32,900 -0.95 (-2.81%) 459,200 15,196.28 0 0 33,850 36,200 31,500
08/07/2026 33,850 -0.6 (-1.74%) 322,100 10,950.99 0 0 34,450 36,850 32,050
07/07/2026 34,450 -0.05 (-0.14%) 463,600 15,633.54 0 0 34,500 36,900 32,100
06/07/2026 34,500 -1.1 (-3.09%) 1,912,200 64,427.91 0 0 35,600 38,050 33,150
03/07/2026 35,600 -1.6 (-4.3%) 1,099,500 39,382.59 0 0 37,200 39,800 34,600
02/07/2026 37,200 -0.8 (-2.11%) 403,700 15,110.62 0 0 38,000 40,650 35,350
01/07/2026 38,000 -0.1 (-0.26%) 413,200 15,583.08 0 0 38,100 40,750 35,450
30/06/2026 38,100 0 (0%) 324,700 12,268.72 0 0 38,100 40,750 35,450
29/06/2026 38,100 0.9 (2.42%) 338,900 12,770.01 0 0 37,200 39,800 34,600
26/06/2026 37,200 -1.05 (-2.75%) 343,700 12,898.83 0 0 38,250 40,900 35,600
25/06/2026 38,250 -0.35 (-0.91%) 175,200 6,691.23 0 0 38,600 41,300 35,900
24/06/2026 38,600 0 (0%) 375,700 14,393.95 0 0 38,600 41,300 35,900
23/06/2026 38,600 -0.9 (-2.28%) 268,400 10,444.46 0 0 39,500 42,250 36,750
22/06/2026 39,500 -0.1 (-0.25%) 365,800 14,292.39 0 0 39,600 42,350 36,850
19/06/2026 39,600 -0.8 (-1.98%) 374,600 14,881.03 0 0 40,400 43,200 37,600
18/06/2026 40,400 -0.2 (-0.49%) 314,300 12,616. 0 0 40,600 43,400 37,800
17/06/2026 40,600 0 (0%) 455,800 18,370.01 0 0 40,600 43,400 37,800
16/06/2026 40,600 1 (2.53%) 417,200 16,694.54 0 0 39,600 42,350 36,850
15/06/2026 39,600 0.15 (0.38%) 188,700 7,455.3 0 0 39,450 42,200 36,700
12/06/2026 39,450 0 (0%) 167,200 6,578.21 0 0 39,450 42,200 36,700
11/06/2026 39,450 0.1 (0.25%) 174,800 6,877.99 0 0 39,350 42,100 36,600
10/06/2026 39,950 0.65 (1.65%) 299,200 11,877.87 0 0 39,300 42,050 36,550
09/06/2026 39,300 -0.65 (-1.63%) 194,600 7,660.83 0 0 39,950 42,700 37,200
08/06/2026 39,950 -0.6 (-1.48%) 303,500 12,040.66 0 0 40,550 43,350 37,750
05/06/2026 40,550 -0.2 (-0.49%) 152,600 6,160.8 0 0 40,750 43,600 37,900
04/06/2026 40,750 -0.2 (-0.49%) 200,200 8,122.41 0 0 40,950 43,800 38,100
03/06/2026 40,950 0.6 (1.49%) 255,200 10,328.26 0 0 40,350 43,150 37,550
02/06/2026 40,350 -0.3 (-0.74%) 458,000 18,240.74 0 0 40,650 43,450 37,850
01/06/2026 40,650 0.2 (0.49%) 131,600 5,339.18 0 0 40,450 43,250 37,650
29/05/2026 40,450 -0.05 (-0.12%) 215,600 8,677.83 0 0 40,500 43,300 37,700
28/05/2026 40,500 -0.2 (-0.49%) 291,400 11,764.26 0 0 40,700 43,500 37,900
27/05/2026 40,700 -0.25 (-0.61%) 225,300 9,162.09 0 0 40,950 43,800 38,100
26/05/2026 40,950 0.35 (0.86%) 321,000 13,078.89 0 0 40,600 43,400 37,800
25/05/2026 40,600 -0.05 (-0.12%) 254,600 10,262.82 0 0 40,650 43,450 37,850
22/05/2026 40,650 -0.25 (-0.61%) 325,800 13,082.3 0 0 40,900 43,750 38,050
21/05/2026 40,900 1.4 (3.54%) 347,900 13,973.15 0 0 39,500 42,250 36,750
20/05/2026 39,500 -1 (-2.47%) 696,200 27,339.56 0 0 40,500 43,300 37,700
19/05/2026 40,500 -0.9 (-2.17%) 417,900 17,030.28 0 0 41,400 44,250 38,550
18/05/2026 41,400 1.3 (3.24%) 828,900 33,271.69 0 0 40,100 42,900 37,300
15/05/2026 40,100 -0.55 (-1.35%) 667,800 27,041.42 0 0 40,650 43,450 37,850
14/05/2026 40,650 -0.35 (-0.85%) 643,800 26,282.8 0 0 41,000 43,850 38,150
13/05/2026 41,000 -0.1 (-0.24%) 517,400 21,197.91 0 0 41,100 43,950 38,250
12/05/2026 41,100 -0.6 (-1.44%) 736,100 30,542.23 0 0 41,700 44,600 38,800
11/05/2026 41,700 -1.3 (-3.02%) 1,077,100 45,187.15 0 0 43,000 46,000 40,000
08/05/2026 43,000 0 (0%) 1,461,200 61,624.07 0 0 43,000 46,000 40,000
07/05/2026 43,000 -1.45 (-3.26%) 1,554,100 69,284.94 0 0 44,450 47,550 41,350
06/05/2026 44,450 0.35 (0.79%) 708,200 31,292.56 0 0 44,100 47,150 41,050
05/05/2026 44,100 -0.6 (-1.34%) 458,800 20,254.57 0 0 44,700 47,800 41,600
04/05/2026 44,700 -0.05 (-0.11%) 670,800 29,813.28 0 0 44,750 47,850 41,650
29/04/2026 44,750 0.2 (0.45%) 973,900 43,659.27 0 0 44,550 47,650 41,450
28/04/2026 44,550 0.3 (0.68%) 756,900 33,561.01 0 0 44,250 47,300 41,200
24/04/2026 44,250 2.15 (5.11%) 2,120,300 92,604.3 0 0 42,100 45,000 39,200
23/04/2026 42,100 -0.3 (-0.71%) 927,200 38,598.11 0 0 42,400 45,350 39,450
22/04/2026 42,400 -0.1 (-0.24%) 586,000 24,607.53 0 0 42,500 45,450 39,550
21/04/2026 42,500 -0.4 (-0.93%) 550,900 23,540.19 0 0 42,900 45,900 39,900
20/04/2026 42,900 0.6 (1.42%) 298,800 12,723.37 0 0 42,300 45,250 39,350
17/04/2026 42,300 -0.1 (-0.24%) 370,400 15,686.45 0 0 42,400 45,350 39,450
16/04/2026 42,400 -0.6 (-1.4%) 671,400 28,523.14 0 0 43,000 46,000 40,000
15/04/2026 43,000 -1 (-2.27%) 643,200 28,066.34 0 0 44,000 47,050 40,950
14/04/2026 44,000 -0.2 (-0.45%) 553,600 24,257.18 0 0 44,200 47,250 41,150
13/04/2026 44,200 1.45 (3.39%) 1,200,500 52,710.24 0 0 42,750 45,700 39,800
10/04/2026 42,750 -0.55 (-1.27%) 499,900 21,515.37 0 0 43,300 46,300 40,300
09/04/2026 43,300 0.55 (1.29%) 808,300 34,997.93 0 0 42,750 45,700 39,800
08/04/2026 42,750 0.75 (1.79%) 820,100 34,911.25 0 0 42,000 44,900 39,100
07/04/2026 42,000 1.4 (3.45%) 601,400 24,462.31 0 0 40,600 43,400 37,800
06/04/2026 40,600 -0.65 (-1.58%) 334,200 13,571.44 0 0 41,250 44,100 38,400
03/04/2026 41,250 -0.7 (-1.67%) 397,700 16,359.09 0 0 41,950 44,850 39,050
02/04/2026 41,950 -0.2 (-0.47%) 453,900 18,751.28 0 0 42,150 45,100 39,200
01/04/2026 42,150 -0.05 (-0.12%) 513,500 21,572.44 0 0 42,200 45,150 39,250
31/03/2026 42,200 1.85 (4.58%) 1,094,100 45,736.37 0 0 40,350 43,150 37,550
30/03/2026 40,350 -1 (-2.42%) 338,900 13,725.1 0 0 41,350 44,200 38,500
27/03/2026 41,350 0.65 (1.6%) 489,700 20,064.93 0 0 40,700 43,500 37,900
26/03/2026 40,700 -0.15 (-0.37%) 422,400 16,981.32 0 0 40,850 43,700 38,000
25/03/2026 40,850 1.05 (2.64%) 865,900 34,881.43 0 0 39,800 42,550 37,050
24/03/2026 39,800 0.8 (2.05%) 347,300 13,801.17 0 0 39,000 41,700 36,300
23/03/2026 39,000 -1.85 (-4.53%) 529,400 20,733.49 0 0 40,850 43,700 38,000
20/03/2026 40,850 -0.75 (-1.8%) 297,900 12,179.04 0 0 41,600 44,500 38,700
19/03/2026 41,600 0.2 (0.48%) 383,600 15,790.75 0 0 41,400 44,250 38,550
18/03/2026 41,400 -0.45 (-1.08%) 557,500 22,830.99 0 0 41,850 44,750 38,950
17/03/2026 41,850 -0.15 (-0.36%) 317,700 13,195.73 0 0 42,000 44,900 39,100
16/03/2026 42,000 1.15 (2.82%) 584,100 24,018.11 0 0 40,850 43,700 38,000
13/03/2026 40,850 -0.15 (-0.37%) 734,300 30,164.3 0 0 41,000 43,850 38,150
12/03/2026 41,000 -0.8 (-1.91%) 431,200 17,713.01 0 0 41,800 44,700 38,900
11/03/2026 41,800 0.85 (2.08%) 360,100 14,979.28 0 0 40,950 43,800 38,100
10/03/2026 40,950 0.45 (1.11%) 1,514,200 61,042.33 0 0 40,500 43,300 37,700
09/03/2026 40,500 -3 (-6.9%) 581,000 23,531.74 0 0 43,500 46,500 40,500
06/03/2026 43,500 -2 (-4.4%) 903,300 39,768.36 0 0 45,500 48,650 42,350
05/03/2026 45,500 -0.3 (-0.66%) 889,400 41,209.87 0 0 45,800 49,000 42,600
04/03/2026 45,800 2.2 (5.05%) 1,277,400 56,387.36 0 0 43,600 46,650 40,550
03/03/2026 43,600 -1.4 (-3.11%) 1,437,300 64,277.11 0 0 45,000 48,150 41,850
02/03/2026 45,000 -2.2 (-4.66%) 1,152,700 52,952.27 0 0 47,200 50,500 43,900
27/02/2026 47,200 -0.6 (-1.26%) 744,200 35,006.99 0 0 47,800 51,100 44,500
26/02/2026 47,800 1.65 (3.58%) 2,281,100 109,035.32 0 0 46,150 49,350 42,950
25/02/2026 46,150 0.55 (1.21%) 1,011,000 46,982.19 0 0 45,600 48,750 42,450
24/02/2026 45,600 0.3 (0.66%) 718,400 32,257.75 0 0 45,300 48,450 42,150
23/02/2026 45,300 0.25 (0.55%) 522,600 23,442.82 0 0 45,050 48,200 41,900
13/02/2026 45,050 -1.25 (-2.7%) 644,300 29,184.79 0 0 46,300 49,500 43,100
12/02/2026 46,300 -0.3 (-0.64%) 492,400 22,647.74 0 0 46,600 49,850 43,350
11/02/2026 46,600 1.3 (2.87%) 1,536,900 71,113.8 0 0 45,300 48,450 42,150
10/02/2026 45,300 0.35 (0.78%) 921,700 41,698.59 0 0 44,950 48,050 41,850
09/02/2026 44,950 1.75 (4.05%) 1,137,800 50,254.75 0 0 43,200 46,200 40,200
06/02/2026 43,200 -1.5 (-3.36%) 1,023,200 44,884.75 0 0 44,700 47,800 41,600
05/02/2026 44,700 -1.1 (-2.4%) 512,800 23,292.53 0 0 45,800 49,000 42,600
04/02/2026 45,800 1.8 (4.09%) 1,901,600 86,508.01 0 0 44,000 47,050 40,950
03/02/2026 44,000 0 (0%) 769,600 34,416.95 0 0 44,000 47,050 40,950
02/02/2026 44,000 -0.45 (-1.01%) 507,400 22,314.13 0 0 44,450 47,550 41,350
30/01/2026 44,450 0.45 (1.02%) 868,500 38,669.98 0 0 44,000 47,050 40,950
29/01/2026 44,000 0.1 (0.23%) 321,200 14,086.03 0 0 43,900 46,950 40,850

Historical Data-ko - BSC

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