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
24/08/2026 37,000 -0.05 (-0.13%) 252,500 9,422.32 0 0 37,050 39,600 34,500
21/08/2026 37,050 0.75 (2.07%) 302,100 11,110.09 0 0 36,300 38,800 33,800
20/08/2026 36,300 0.2 (0.55%) 71,900 2,619.39 0 0 36,100 38,600 33,600
19/08/2026 36,100 -0.2 (-0.55%) 170,900 6,198.44 0 0 36,300 38,800 33,800
18/08/2026 36,300 -0.5 (-1.36%) 320,200 11,706.96 0 0 36,800 39,350 34,250
17/08/2026 36,800 0.85 (2.36%) 264,700 9,753.94 0 0 35,950 38,450 33,450
14/08/2026 35,950 -0.25 (-0.69%) 119,300 4,310.29 0 0 36,200 38,700 33,700
13/08/2026 36,200 -0.3 (-0.82%) 308,000 11,295.34 0 0 36,500 39,050 33,950
12/08/2026 36,500 0.15 (0.41%) 162,900 5,927.39 0 0 36,350 38,850 33,850
11/08/2026 36,350 -0.35 (-0.95%) 120,500 4,398.28 0 0 36,700 39,250 34,150
10/08/2026 36,700 0.65 (1.8%) 235,900 8,603.24 0 0 36,050 38,550 33,550
07/08/2026 36,050 0.15 (0.42%) 441,000 16,120.67 0 0 35,900 38,400 33,400
06/08/2026 35,900 0.1 (0.28%) 109,200 3,912.09 0 0 35,800 38,300 33,300
05/08/2026 35,800 -0.2 (-0.56%) 187,800 6,747.41 0 0 36,000 38,500 33,500
04/08/2026 36,000 -0.4 (-1.1%) 218,700 7,883.35 0 0 36,400 38,900 33,900
03/08/2026 36,400 0.4 (1.11%) 194,800 7,063.35 0 0 36,000 38,500 33,500
31/07/2026 36,000 0.05 (0.14%) 122,300 4,394.56 0 0 35,950 38,450 33,450
30/07/2026 35,950 0.85 (2.42%) 129,200 4,598.74 0 0 35,100 37,550 32,650
29/07/2026 35,100 -0.05 (-0.14%) 194,100 6,824.09 0 0 35,150 37,600 32,700
28/07/2026 35,150 -0.15 (-0.42%) 162,100 5,643.93 0 0 35,300 37,750 32,850
27/07/2026 35,300 -0.45 (-1.26%) 167,300 5,936.05 0 0 35,750 38,250 33,250
24/07/2026 35,750 -0.05 (-0.14%) 88,700 3,167.36 0 0 35,800 38,300 33,300
23/07/2026 35,800 -0.1 (-0.28%) 220,100 7,796.56 0 0 35,900 38,400 33,400
22/07/2026 35,900 -0.35 (-0.97%) 306,900 11,086.16 0 0 36,250 38,750 33,750
21/07/2026 36,250 -0.45 (-1.23%) 234,400 8,528.84 0 0 36,700 39,250 34,150
20/07/2026 36,700 -1.05 (-2.78%) 114,900 4,263.54 0 0 37,750 40,350 35,150
17/07/2026 37,750 -0.05 (-0.13%) 93,000 3,497.8 0 0 37,800 40,400 35,200
16/07/2026 37,800 0.4 (1.07%) 243,800 9,036.5 0 0 37,400 40,000 34,800
15/07/2026 37,400 -0.8 (-2.09%) 109,100 4,109.95 0 0 38,200 40,850 35,550
14/07/2026 38,200 0.45 (1.19%) 164,100 6,239.73 0 0 37,750 40,350 35,150
13/07/2026 37,750 -0.7 (-1.82%) 214,100 8,116.2 0 0 38,450 41,100 35,800
10/07/2026 38,450 0.05 (0.13%) 155,900 6,000.79 0 0 38,400 41,050 35,750
09/07/2026 38,400 -0.1 (-0.26%) 81,300 3,132.49 0 0 38,500 41,150 35,850
08/07/2026 38,500 0.05 (0.13%) 138,800 5,355.27 0 0 38,450 41,100 35,800
07/07/2026 38,450 0.45 (1.18%) 119,600 4,581.25 20,000 810 38,000 40,650 35,350
06/07/2026 38,000 -0.75 (-1.94%) 391,800 15,127.26 0 0 38,750 41,450 36,050
03/07/2026 38,750 -0.45 (-1.15%) 288,800 11,250 0 0 39,200 41,900 36,500
02/07/2026 39,200 0.25 (0.64%) 356,900 14,055.12 0 0 38,950 41,650 36,250
01/07/2026 38,950 0.15 (0.39%) 123,900 4,815.57 0 0 38,800 41,500 36,100
30/06/2026 38,800 0.35 (0.91%) 183,800 7,145.83 0 0 38,450 41,100 35,800
29/06/2026 38,450 0 (0%) 165,800 6,377.06 0 0 38,450 41,100 35,800
26/06/2026 38,450 0.1 (0.26%) 389,800 15,028.46 0 0 38,350 41,000 35,700
25/06/2026 38,350 -0.5 (-1.29%) 437,100 16,858.27 0 0 38,850 41,550 36,150
24/06/2026 38,850 -0.6 (-1.52%) 265,600 10,340.64 0 0 39,450 42,200 36,700
23/06/2026 39,450 -0.5 (-1.25%) 388,100 15,434.45 0 0 39,950 42,700 37,200
22/06/2026 39,950 -0.3 (-0.75%) 241,100 9,669.96 0 0 40,250 43,050 37,450
19/06/2026 40,250 -0.35 (-0.86%) 213,900 8,631.09 0 0 40,600 43,400 37,800
18/06/2026 40,600 0.1 (0.25%) 184,300 7,499.5 0 0 40,500 43,300 37,700
17/06/2026 40,500 0.15 (0.37%) 192,500 7,787.42 0 0 40,350 43,150 37,550
16/06/2026 40,350 -0.1 (-0.25%) 279,200 11,294.33 0 0 40,450 43,250 37,650
15/06/2026 40,450 -0.05 (-0.12%) 221,500 8,967.75 0 0 40,500 43,300 37,700
12/06/2026 40,500 -0.3 (-0.74%) 118,700 4,824.09 0 0 40,800 43,650 37,950
11/06/2026 40,800 0.2 (0.49%) 196,100 8,002.16 0 0 40,600 43,400 37,800
10/06/2026 40,600 0.2 (0.5%) 188,700 7,610.98 0 0 40,400 43,200 37,600
09/06/2026 40,400 -0.2 (-0.49%) 492,200 19,811.57 0 0 40,600 43,400 37,800
08/06/2026 40,600 -1.05 (-2.52%) 738,400 30,119.77 35,000 1,435 41,650 44,550 38,750
05/06/2026 41,650 -0.4 (-0.95%) 509,600 21,257.8 41,000 1,681 42,050 44,950 39,150
04/06/2026 42,050 0.05 (0.12%) 350,900 14,830.17 0 0 42,000 44,900 39,100
03/06/2026 42,000 0.1 (0.24%) 333,800 14,086.47 0 0 41,900 44,800 39,000
02/06/2026 41,900 -0.1 (-0.24%) 430,200 18,118.9 0 0 42,000 44,900 39,100
01/06/2026 42,000 0.4 (0.96%) 401,700 16,873.55 0 0 41,600 44,500 38,700
29/05/2026 41,600 0.1 (0.24%) 194,700 8,139.38 0 0 41,500 44,400 38,600
28/05/2026 41,500 0 (0%) 555,900 23,323.65 0 0 41,500 44,400 38,600
27/05/2026 41,500 -0.15 (-0.36%) 212,700 8,806.44 0 0 41,650 44,550 38,750
26/05/2026 41,650 0.35 (0.85%) 373,500 15,485.38 0 0 41,300 44,150 38,450
25/05/2026 41,300 -0.5 (-1.2%) 308,000 12,837.21 0 0 41,800 44,700 38,900
22/05/2026 41,800 0.15 (0.36%) 471,000 19,793 0 0 41,650 44,550 38,750
21/05/2026 41,650 -0.65 (-1.54%) 593,900 25,204.96 0 0 42,300 45,250 39,350
20/05/2026 42,300 1.7 (4.19%) 1,225,800 50,274.78 0 0 40,600 43,400 37,800
19/05/2026 40,600 -2.9 (-6.67%) 1,687,800 70,414.38 0 0 43,500 46,500 40,500
18/05/2026 43,500 -0.7 (-1.58%) 636,600 27,813.81 0 0 44,200 47,250 41,150
15/05/2026 44,200 1.35 (3.15%) 1,437,500 63,137.71 0 0 42,850 45,800 39,900
14/05/2026 42,850 -0.15 (-0.35%) 289,000 12,328.8 0 0 43,000 46,000 40,000
13/05/2026 43,000 0.5 (1.18%) 823,300 35,741.9 0 0 42,500 45,450 39,550
12/05/2026 42,500 0.75 (1.8%) 658,000 27,722.36 0 0 41,750 44,650 38,850
11/05/2026 41,750 0.15 (0.36%) 431,000 18,062.25 0 0 41,600 44,500 38,700
08/05/2026 41,600 -0.5 (-1.19%) 419,200 17,608.45 0 0 42,100 45,000 39,200
07/05/2026 42,100 0.05 (0.12%) 581,500 24,518.33 0 0 42,050 44,950 39,150
06/05/2026 42,050 0.05 (0.12%) 542,600 22,828.23 0 0 42,000 44,900 39,100
05/05/2026 42,000 -0.6 (-1.41%) 418,900 17,670.09 0 0 42,600 45,550 39,650
04/05/2026 42,600 1.4 (3.4%) 1,383,600 58,786.59 0 0 41,200 44,050 38,350
29/04/2026 41,200 0.55 (1.35%) 360,500 14,801.21 0 0 40,650 43,450 37,850
28/04/2026 40,650 -0.4 (-0.97%) 454,200 18,693.66 0 0 41,050 43,900 38,200
24/04/2026 41,050 0.6 (1.48%) 444,800 18,323.17 0 0 40,450 43,250 37,650
23/04/2026 40,450 0 (0%) 325,300 13,154.65 0 0 40,450 43,250 37,650
22/04/2026 40,450 -0.3 (-0.74%) 373,900 15,194.05 0 0 40,750 43,600 37,900
21/04/2026 40,750 0 (0%) 366,600 14,955.52 0 0 40,750 43,600 37,900
20/04/2026 40,750 -0.2 (-0.49%) 165,200 6,743.74 0 0 40,950 43,800 38,100
17/04/2026 40,950 0.15 (0.37%) 471,700 19,450.9 0 0 40,800 43,650 37,950
16/04/2026 40,800 -0.2 (-0.49%) 425,400 17,280.8 0 0 41,000 43,850 38,150
15/04/2026 41,000 0.55 (1.36%) 574,700 23,650.13 0 0 40,450 43,250 37,650
14/04/2026 40,450 -0.25 (-0.61%) 240,200 9,715.3 0 0 40,700 43,500 37,900
13/04/2026 40,700 -0.5 (-1.21%) 256,100 10,418.74 0 0 41,200 44,050 38,350
10/04/2026 41,200 0 (0%) 673,100 27,761.26 0 0 41,200 44,050 38,350
09/04/2026 41,200 -0.15 (-0.36%) 403,900 16,600.13 0 0 41,350 44,200 38,500
08/04/2026 41,350 1.45 (3.63%) 627,800 25,584.23 0 0 39,900 42,650 37,150
07/04/2026 39,900 0.1 (0.25%) 366,000 14,636.34 0 0 39,800 42,550 37,050
06/04/2026 39,800 -0.9 (-2.21%) 279,800 11,244.73 0 0 40,700 43,500 37,900
03/04/2026 40,700 0.2 (0.49%) 961,500 39,315.42 0 0 40,500 43,300 37,700
02/04/2026 40,500 0.25 (0.62%) 455,900 18,372.29 0 0 40,250 43,050 37,450
01/04/2026 40,250 0.35 (0.88%) 648,300 26,147.15 0 0 39,900 42,650 37,150
31/03/2026 39,900 -0.65 (-1.6%) 635,400 25,480.07 0 0 40,550 43,350 37,750
30/03/2026 40,550 0.05 (0.12%) 357,300 14,413.77 0 0 40,500 43,300 37,700
27/03/2026 40,500 1.2 (3.05%) 571,200 22,855.63 0 0 39,300 42,050 36,550
26/03/2026 39,300 0.35 (0.9%) 353,000 13,723.39 0 0 38,950 41,650 36,250
25/03/2026 38,950 0.95 (2.5%) 496,100 19,221.55 0 0 38,000 40,650 35,350
24/03/2026 38,000 0.6 (1.6%) 395,600 15,122.03 0 0 37,400 40,000 34,800
23/03/2026 37,400 -1.5 (-3.86%) 879,000 33,163.33 0 0 38,900 41,600 36,200
20/03/2026 38,900 -1.6 (-3.95%) 937,300 37,125.02 0 0 40,500 43,300 37,700
19/03/2026 40,500 -1.1 (-2.64%) 455,000 18,482.44 0 0 41,600 44,500 38,700
18/03/2026 41,600 1.2 (2.97%) 654,600 26,807.81 0 0 40,400 43,200 37,600
17/03/2026 40,400 -0.8 (-1.94%) 610,900 24,890.73 0 0 41,200 44,050 38,350
16/03/2026 41,200 0 (0%) 442,800 18,101.51 0 0 41,200 44,050 38,350
13/03/2026 41,200 -0.8 (-1.9%) 637,800 26,577.02 0 0 42,000 44,900 39,100
12/03/2026 42,000 0.65 (1.57%) 823,900 34,330.65 0 0 41,350 44,200 38,500
11/03/2026 41,350 1.35 (3.38%) 800,700 33,075.22 0 0 40,000 42,800 37,200
10/03/2026 40,000 0.1 (0.25%) 1,195,300 47,722.96 0 0 39,900 42,650 37,150
09/03/2026 39,900 -2.95 (-6.88%) 1,373,200 54,806.51 0 0 42,850 45,800 39,900
06/03/2026 42,850 -0.55 (-1.27%) 983,600 42,505.65 0 0 43,400 46,400 40,400
05/03/2026 43,400 -2.4 (-5.24%) 1,342,800 59,833.07 0 0 45,800 49,000 42,600
04/03/2026 45,800 -1.7 (-3.58%) 2,405,300 111,492.01 0 0 47,500 50,800 44,200
03/03/2026 47,500 1.85 (4.05%) 2,552,000 118,173.71 0 0 45,650 48,800 42,500
02/03/2026 45,650 2.95 (6.91%) 1,810,900 80,927.33 0 0 42,700 45,650 39,750
27/02/2026 42,700 -0.55 (-1.27%) 1,107,100 47,793.92 0 0 43,250 46,250 40,250
26/02/2026 43,250 0.4 (0.93%) 1,517,100 65,992.27 0 0 42,850 45,800 39,900
25/02/2026 42,850 1.3 (3.13%) 1,175,300 50,447.3 0 0 41,550 44,450 38,650
24/02/2026 41,550 0.5 (1.22%) 1,028,300 42,744.54 0 0 41,050 43,900 38,200

Historical Data-ko - BSC

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