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
24/07/2026 41,300 -0.4 (-0.96%) 900 37.1 0 0 41,700 44,600 38,800
23/07/2026 41,700 0.65 (1.58%) 3,200 133.06 0 0 41,050 43,900 38,200
22/07/2026 41,050 -1.45 (-3.41%) 1,600 67.89 0 0 42,500 45,450 39,550
21/07/2026 44,000 0.2 (0.46%) 400 17.63 0 0 43,800 46,850 40,750
20/07/2026 43,800 -0.2 (-0.45%) 10,200 441.37 0 0 44,000 47,050 40,950
17/07/2026 44,000 0.1 (0.23%) 3,400 149.83 0 0 43,900 46,950 40,850
16/07/2026 43,900 -0.1 (-0.23%) 1,400 61.55 0 0 44,000 47,050 40,950
15/07/2026 44,000 0.05 (0.11%) 800 35.18 0 0 43,950 47,000 40,900
14/07/2026 43,950 0.15 (0.34%) 2,900 127.3 0 0 43,800 46,850 40,750
13/07/2026 43,800 -0.1 (-0.23%) 7,600 333.15 0 0 43,900 46,950 40,850
10/07/2026 43,900 -0.1 (-0.23%) 1,800 79.07 0 0 44,000 47,050 40,950
09/07/2026 44,000 0 (0%) 5,100 224.37 0 0 44,000 47,050 40,950
08/07/2026 44,000 0.05 (0.11%) 2,900 127.6 0 0 43,950 47,000 40,900
07/07/2026 43,950 -0.05 (-0.11%) 3,300 145.19 0 0 44,000 47,050 40,950
06/07/2026 44,000 0 (0%) 2,100 92.41 0 0 44,000 47,050 40,950
03/07/2026 44,000 0 (0%) 6,200 272.41 0 0 44,000 47,050 40,950
02/07/2026 44,000 -0.4 (-0.9%) 8,300 366.19 0 0 44,400 47,500 41,300
01/07/2026 44,400 -0.1 (-0.22%) 4,300 189.66 0 0 44,500 47,600 41,400
30/06/2026 44,500 -0.05 (-0.11%) 1,000 44.34 0 0 44,550 47,650 41,450
29/06/2026 44,550 -0.05 (-0.11%) 500 22.3 0 0 44,600 47,700 41,500
26/06/2026 44,600 0 (0%) 1,500 66.84 0 0 44,600 47,700 41,500
25/06/2026 44,600 0 (0%) 1,900 84.65 0 0 44,600 47,700 41,500
24/06/2026 44,600 0 (0%) 2,500 110.4 0 0 44,600 47,700 41,500
23/06/2026 44,600 0 (0%) 1,000 44.6 0 0 44,600 47,700 41,500
22/06/2026 44,600 0 (0%) 1,400 62.09 0 0 44,600 47,700 41,500
19/06/2026 44,600 0 (0%) 700 31.22 0 0 44,600 47,700 41,500
18/06/2026 44,600 0.4 (0.9%) 1,400 62.12 0 0 44,200 47,250 41,150
17/06/2026 44,200 -0.45 (-1.01%) 2,600 115.22 0 0 44,650 47,750 41,550
16/06/2026 44,650 0 (0%) 2,300 102.61 0 0 44,650 47,750 41,550
15/06/2026 44,650 0 (0%) 1,700 75.91 0 0 44,650 47,750 41,550
12/06/2026 44,650 0 (0%) 1,800 80.29 0 0 44,650 47,750 41,550
11/06/2026 44,650 0.15 (0.34%) 3,100 138.3 0 0 44,500 47,600 41,400
10/06/2026 44,500 -0.1 (-0.22%) 1,500 66.75 0 0 44,600 47,700 41,500
09/06/2026 44,600 0.1 (0.22%) 10,100 451.32 0 0 44,500 47,600 41,400
08/06/2026 44,500 -0.15 (-0.34%) 1,800 80. 0 0 44,650 47,750 41,550
05/06/2026 44,650 0 (0%) 8,700 384.05 0 0 44,650 47,750 41,550
04/06/2026 44,650 0 (0%) 700 31.26 0 0 44,650 47,750 41,550
03/06/2026 44,650 0.55 (1.25%) 2,400 106.81 0 0 44,100 47,150 41,050
02/06/2026 44,100 0 (0%) 300 13.23 0 0 44,100 47,150 41,050
01/06/2026 44,100 0.1 (0.23%) 500 22.04 0 0 44,000 47,050 40,950
29/05/2026 44,000 -0.5 (-1.12%) 2,100 93.38 0 0 44,500 47,600 41,400
28/05/2026 44,500 0 (0%) 700 31.19 0 0 44,500 47,600 41,400
27/05/2026 44,500 -0.15 (-0.34%) 2,000 89.18 0 0 44,650 47,750 41,550
26/05/2026 44,650 0 (0%) 2,000 89.45 0 0 44,650 47,750 41,550
25/05/2026 44,650 0 (0%) 1,800 80.32 0 0 44,650 47,750 41,550
22/05/2026 44,650 0 (0%) 0 0 0 0 44,650 47,750 41,550
21/05/2026 44,650 0.05 (0.11%) 800 35.69 0 0 44,600 47,700 41,500
20/05/2026 44,600 -0.2 (-0.45%) 2,800 124.84 0 0 44,800 47,900 41,700
19/05/2026 44,800 -0.15 (-0.33%) 2,000 89.65 0 0 44,950 48,050 41,850
18/05/2026 44,950 -0.45 (-0.99%) 2,000 89.98 0 0 45,400 48,550 42,250
15/05/2026 45,400 0.3 (0.67%) 2,600 117.95 0 0 45,100 48,250 41,950
14/05/2026 45,100 0.05 (0.11%) 100 4.51 0 0 45,050 48,200 41,900
13/05/2026 45,050 0 (0%) 2,900 126.16 0 0 45,050 48,200 41,900
12/05/2026 45,050 -0.05 (-0.11%) 2,500 112.6 0 0 45,100 48,250 41,950
11/05/2026 45,100 0 (0%) 3,300 148.86 0 0 45,100 48,250 41,950
08/05/2026 45,100 -0.15 (-0.33%) 8,400 379.04 0 0 45,250 48,400 42,100
07/05/2026 45,250 -0.15 (-0.33%) 6,300 284.81 0 0 45,400 48,550 42,250
06/05/2026 45,400 -0.05 (-0.11%) 2,800 127.25 0 0 45,450 48,600 42,300
05/05/2026 45,450 0.25 (0.55%) 2,200 99.61 0 0 45,200 48,350 42,050
04/05/2026 45,200 -0.25 (-0.55%) 3,100 140.14 0 0 45,450 48,600 42,300
29/04/2026 45,450 0 (0%) 12,000 545.4 0 0 45,450 48,600 42,300
28/04/2026 45,450 0 (0%) 5,100 231.45 0 0 45,450 48,600 42,300
24/04/2026 45,450 -0.1 (-0.22%) 2,200 100.11 0 0 45,550 48,700 42,400
23/04/2026 45,550 0 (0%) 1,700 77.79 0 0 45,550 48,700 42,400
22/04/2026 45,550 -0.2 (-0.44%) 2,300 104.96 0 0 45,750 48,950 42,550
21/04/2026 45,750 0.15 (0.33%) 5,900 269.19 0 0 45,600 48,750 42,450
20/04/2026 45,600 -0.25 (-0.55%) 6,700 307.05 0 0 45,850 49,050 42,650
17/04/2026 45,850 0.3 (0.66%) 3,500 159.52 0 0 45,550 48,700 42,400
16/04/2026 45,550 -0.1 (-0.22%) 2,900 132.46 0 0 45,650 48,800 42,500
15/04/2026 45,650 -0.25 (-0.54%) 2,500 114.48 0 0 45,900 49,100 42,700
14/04/2026 45,900 0.15 (0.33%) 6,100 280.33 0 0 45,750 48,950 42,550
13/04/2026 45,750 0 (0%) 900 41.15 0 0 45,750 48,950 42,550
10/04/2026 45,750 0 (0%) 15,700 718.64 0 0 45,750 48,950 42,550
09/04/2026 45,750 0.05 (0.11%) 5,400 246.75 0 0 45,700 48,850 42,550
08/04/2026 45,700 0.2 (0.44%) 1,400 63.76 0 0 45,500 48,650 42,350
07/04/2026 45,500 0 (0%) 6,400 291.37 0 0 45,500 48,650 42,350
06/04/2026 45,500 0 (0%) 1,800 81.97 0 0 45,500 48,650 42,350
03/04/2026 45,500 0 (0%) 4,000 182.29 0 0 45,500 48,650 42,350
02/04/2026 45,500 0 (0%) 9,400 427.45 0 0 45,500 48,650 42,350
01/04/2026 45,500 -0.1 (-0.22%) 3,100 140.89 0 0 45,600 48,750 42,450
31/03/2026 45,600 0.1 (0.22%) 3,200 145.85 0 0 45,500 48,650 42,350
30/03/2026 45,500 0 (0%) 2,500 113.93 0 0 45,500 48,650 42,350
27/03/2026 45,500 -0.1 (-0.22%) 5,800 264.95 0 0 45,600 48,750 42,450
26/03/2026 45,600 0 (0%) 3,200 145.86 0 0 45,600 48,750 42,450
25/03/2026 45,600 0.1 (0.22%) 6,900 314.77 0 0 45,500 48,650 42,350
24/03/2026 45,500 -0.25 (-0.55%) 6,500 295.88 0 0 45,750 48,950 42,550
23/03/2026 45,750 -0.05 (-0.11%) 5,300 240.24 0 0 45,800 49,000 42,600
20/03/2026 45,800 0.2 (0.44%) 8,300 382 0 0 45,600 48,750 42,450
19/03/2026 45,600 -0.15 (-0.33%) 7,000 320.16 0 0 45,750 48,950 42,550
18/03/2026 45,750 0 (0%) 6,400 293.01 0 0 45,750 48,950 42,550
17/03/2026 45,750 -0.35 (-0.76%) 5,800 266.54 0 0 46,100 49,300 42,900
16/03/2026 46,100 0 (0%) 4,400 201.83 0 0 46,100 49,300 42,900
13/03/2026 46,100 0.1 (0.22%) 3,100 143.05 0 0 46,000 49,200 42,800
12/03/2026 46,000 -0.2 (-0.43%) 2,200 101.44 0 0 46,200 49,400 43,000
11/03/2026 46,200 0.65 (1.43%) 4,600 211.66 0 0 45,550 48,700 42,400
10/03/2026 45,550 0.35 (0.77%) 7,900 364.78 0 0 45,200 48,350 42,050
09/03/2026 45,200 -0.8 (-1.74%) 16,300 741.56 0 0 46,000 49,200 42,800
06/03/2026 46,000 0 (0%) 1,100 50.63 0 0 46,000 49,200 42,800
05/03/2026 46,000 0.1 (0.22%) 4,700 216.44 0 0 45,900 49,100 42,700
04/03/2026 45,900 -0.1 (-0.22%) 5,100 235.11 0 0 46,000 49,200 42,800
03/03/2026 46,000 0.1 (0.22%) 1,400 64.75 0 0 45,900 49,100 42,700
02/03/2026 45,900 -0.5 (-1.08%) 9,200 422.82 0 0 46,400 49,600 43,200
27/02/2026 46,400 0.4 (0.87%) 4,800 222.38 0 0 46,000 49,200 42,800
26/02/2026 46,000 0 (0%) 13,200 608.36 0 0 46,000 49,200 42,800
25/02/2026 46,000 0 (0%) 10,000 461.43 0 0 46,000 49,200 42,800
24/02/2026 46,000 -0.45 (-0.97%) 5,000 230.99 0 0 46,450 49,700 43,200
23/02/2026 46,450 0.55 (1.2%) 11,200 518.22 0 0 45,900 49,100 42,700
13/02/2026 45,900 0.1 (0.22%) 10,300 474.25 0 0 45,800 49,000 42,600
12/02/2026 45,800 0 (0%) 3,300 151.16 0 0 45,800 49,000 42,600
11/02/2026 45,800 0 (0%) 2,900 132.84 0 0 45,800 49,000 42,600
10/02/2026 45,800 0 (0%) 4,300 197.09 0 0 45,800 49,000 42,600
09/02/2026 45,800 -0.05 (-0.11%) 4,400 201.56 0 0 45,850 49,050 42,650
06/02/2026 45,850 -0.1 (-0.22%) 6,400 293.91 0 0 45,950 49,150 42,750
05/02/2026 45,950 0 (0%) 8,400 385.47 0 0 45,950 49,150 42,750
04/02/2026 45,950 0.15 (0.33%) 12,800 587.34 0 0 45,800 49,000 42,600
03/02/2026 45,800 -0.1 (-0.22%) 9,600 440.52 0 0 45,900 49,100 42,700
02/02/2026 45,900 -0.1 (-0.22%) 6,700 307.83 0 0 46,000 49,200 42,800
30/01/2026 46,000 -0.5 (-1.08%) 7,900 364.87 0 0 46,500 49,750 43,250
29/01/2026 46,500 0.6 (1.31%) 3,800 174.89 0 0 45,900 49,100 42,700
28/01/2026 45,900 0 (0%) 7,000 322.9 0 0 45,900 49,100 42,700
27/01/2026 45,900 0.1 (0.22%) 6,100 279.97 0 0 45,800 49,000 42,600
26/01/2026 45,800 -0.1 (-0.22%) 4,200 192.79 0 0 45,900 49,100 42,700

Historical Data-ko - BSC

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