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
29/06/2026 38,550 0.1 (0.26%) 500 19.27 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
23/02/2026 41,050 1.55 (3.92%) 986,700 40,549.84 0 0 39,500 42,250 36,750
13/02/2026 39,500 0.25 (0.64%) 416,300 16,479.66 0 0 39,250 41,950 36,550
12/02/2026 39,250 -0.05 (-0.13%) 241,800 9,477.61 0 0 39,300 42,050 36,550
11/02/2026 39,300 0.45 (1.16%) 463,800 18,176.74 0 0 38,850 41,550 36,150
10/02/2026 38,850 -0.2 (-0.51%) 711,500 27,509.92 0 0 39,050 41,750 36,350
09/02/2026 39,050 -0.45 (-1.14%) 552,300 21,738.52 0 0 39,500 42,250 36,750
06/02/2026 39,500 -1.8 (-4.36%) 1,363,100 54,961.34 0 0 41,300 44,150 38,450
05/02/2026 41,300 -2.5 (-5.71%) 1,054,400 44,541.64 0 0 43,800 46,850 40,750
04/02/2026 43,800 -0.65 (-1.46%) 1,062,100 46,950.65 0 0 44,450 47,550 41,350
03/02/2026 44,450 2.9 (6.98%) 2,063,200 88,992.65 0 0 41,550 44,450 38,650
02/02/2026 41,550 0.3 (0.73%) 712,600 29,456.56 0 0 41,250 44,100 38,400
30/01/2026 41,250 0.95 (2.36%) 792,900 32,563.08 0 0 40,300 43,100 37,500
29/01/2026 40,300 0 (0%) 990,000 39,124.77 0 0 40,300 43,100 37,500
28/01/2026 40,300 -1.45 (-3.47%) 1,426,900 58,360.23 0 0 41,750 44,650 38,850
27/01/2026 41,750 0.05 (0.12%) 454,900 19,019.17 0 0 41,700 44,600 38,800
26/01/2026 41,700 1.15 (2.84%) 1,225,000 50,757.25 0 0 40,550 43,350 37,750
23/01/2026 40,550 -0.55 (-1.34%) 450,100 18,376.08 0 0 41,100 43,950 38,250
22/01/2026 41,100 0.3 (0.74%) 593,600 24,452.21 0 0 40,800 43,650 37,950
21/01/2026 40,800 -0.25 (-0.61%) 788,300 32,033.34 0 0 41,050 43,900 38,200
20/01/2026 41,050 -0.55 (-1.32%) 975,700 40,707.36 0 0 41,600 44,500 38,700
19/01/2026 41,600 0.6 (1.46%) 962,500 40,096.56 0 0 41,000 43,850 38,150
16/01/2026 41,000 -1.15 (-2.73%) 1,324,700 56,028.93 0 0 42,150 45,100 39,200
15/01/2026 42,150 0 (0%) 1,195,100 50,790.62 0 0 42,150 45,100 39,200
14/01/2026 42,150 0.6 (1.44%) 1,855,900 77,928.66 0 0 41,550 44,450 38,650
13/01/2026 41,550 0.55 (1.34%) 1,501,800 61,850.98 0 0 41,000 43,850 38,150
12/01/2026 41,000 -0.25 (-0.61%) 1,147,700 47,418.39 0 0 41,250 44,100 38,400
09/01/2026 41,250 2.1 (5.36%) 2,282,000 93,294.19 0 0 39,150 41,850 36,450
08/01/2026 39,150 -0.75 (-1.88%) 820,000 32,630.29 0 0 39,900 42,650 37,150
07/01/2026 39,900 0.7 (1.79%) 1,479,300 58,583.13 0 0 39,200 41,900 36,500
06/01/2026 39,200 2.45 (6.67%) 1,235,400 47,809.67 0 0 36,750 39,300 34,200
05/01/2026 36,750 -1.25 (-3.29%) 820,600 30,559.98 0 0 38,000 40,650 35,350
31/12/2025 38,000 -0.35 (-0.91%) 121,100 4,612.82 0 0 38,350 41,000 35,700
30/12/2025 38,350 0.85 (2.27%) 938,600 36,302.16 0 0 37,500 40,100 34,900
29/12/2025 37,500 0.5 (1.35%) 327,200 12,238.71 0 0 37,000 39,550 34,450

Historical Data-ko - BSC

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