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
22/05/2026 37,400 0.2 (0.54%) 1,000 37.25 0 0 37,200 39,800 34,600
21/05/2026 37,200 0 (0%) 6,200 231.97 0 0 37,200 39,800 34,600
20/05/2026 37,200 0 (0%) 4,200 156.2 0 0 37,200 39,800 34,600
19/05/2026 37,200 -0.3 (-0.8%) 3,400 126.62 0 0 37,500 40,100 34,900
18/05/2026 37,500 0.65 (1.76%) 11,000 411.45 0 0 36,850 39,400 34,300
15/05/2026 38,450 -0.2 (-0.52%) 4,900 188.44 0 0 38,650 41,350 35,950
14/05/2026 38,650 0.15 (0.39%) 2,400 92.76 0 0 38,500 41,150 35,850
13/05/2026 38,500 -0.15 (-0.39%) 9,300 358.6 0 0 38,650 41,350 35,950
12/05/2026 38,650 0 (0%) 4,200 162.44 0 0 38,650 41,350 35,950
11/05/2026 38,650 -0.1 (-0.26%) 3,900 150.76 0 0 38,750 41,450 36,050
08/05/2026 38,750 0.45 (1.17%) 6,800 262.63 0 0 38,300 40,950 35,650
07/05/2026 38,300 0.2 (0.52%) 2,300 87.99 0 0 38,100 40,750 35,450
06/05/2026 38,100 -0.15 (-0.39%) 7,400 281.25 0 0 38,250 40,900 35,600
05/05/2026 38,250 -0.45 (-1.16%) 7,500 288.11 0 0 38,700 41,400 36,000
04/05/2026 38,700 0.45 (1.18%) 5,100 196.83 0 0 38,250 40,900 35,600
29/04/2026 38,250 -0.3 (-0.78%) 3,800 145.26 0 0 38,550 41,200 35,900
28/04/2026 38,550 -0.45 (-1.15%) 1,600 61.05 0 0 39,000 41,700 36,300
24/04/2026 39,000 0.7 (1.83%) 3,000 115.56 0 0 38,300 40,950 35,650
23/04/2026 38,300 -0.4 (-1.03%) 1,700 65.3 0 0 38,700 41,400 36,000
22/04/2026 38,700 0 (0%) 1,700 66.25 0 0 38,700 41,400 36,000
21/04/2026 38,700 0.55 (1.44%) 2,400 92.42 0 0 38,150 40,800 35,500
20/04/2026 38,150 -0.15 (-0.39%) 7,100 271.76 0 0 38,300 40,950 35,650
17/04/2026 38,300 0.3 (0.79%) 4,400 168.66 0 0 38,000 40,650 35,350
16/04/2026 38,000 -0.7 (-1.81%) 6,100 232.6 0 0 38,700 41,400 36,000
15/04/2026 38,700 0 (0%) 600 23.22 0 0 38,700 41,400 36,000
14/04/2026 38,700 0.35 (0.91%) 4,200 163.66 0 0 38,350 41,000 35,700
13/04/2026 38,350 -0.45 (-1.16%) 8,000 307.93 0 0 38,800 41,500 36,100
10/04/2026 38,800 0.1 (0.26%) 10,800 418.88 0 0 38,700 41,400 36,000
09/04/2026 38,700 -0.3 (-0.77%) 3,200 124.25 0 0 39,000 41,700 36,300
08/04/2026 39,000 0 (0%) 2,400 92.81 0 0 39,000 41,700 36,300
07/04/2026 39,000 1 (2.63%) 3,300 129.54 0 0 38,000 40,650 35,350
06/04/2026 38,000 -0.6 (-1.55%) 14,500 551.15 0 0 38,600 41,300 35,900
03/04/2026 38,600 -0.3 (-0.77%) 4,000 155.16 0 0 38,900 41,600 36,200
02/04/2026 38,900 0.4 (1.04%) 2,600 100.86 0 0 38,500 41,150 35,850
01/04/2026 38,500 0.5 (1.32%) 4,500 173.17 0 0 38,000 40,650 35,350
31/03/2026 38,000 0.1 (0.26%) 10,800 409.51 0 0 37,900 40,550 35,250
30/03/2026 37,900 -0.1 (-0.26%) 16,100 611.7 0 0 38,000 40,650 35,350
27/03/2026 38,000 -0.7 (-1.81%) 11,700 445.83 0 0 38,700 41,400 36,000
26/03/2026 38,700 -0.1 (-0.26%) 4,300 166.59 0 0 38,800 41,500 36,100
25/03/2026 38,800 1 (2.65%) 17,100 657.57 0 0 37,800 40,400 35,200
24/03/2026 37,800 -0.15 (-0.4%) 18,400 699.22 0 0 37,950 40,600 35,300
23/03/2026 37,950 -1.05 (-2.69%) 31,200 1,185.45 0 0 39,000 41,700 36,300
20/03/2026 39,000 -0.8 (-2.01%) 6,900 270.05 0 0 39,800 42,550 37,050
19/03/2026 39,800 -0.2 (-0.5%) 2,900 115.4 0 0 40,000 42,800 37,200
18/03/2026 40,000 -0.35 (-0.87%) 3,800 152.6 0 0 40,350 43,150 37,550
17/03/2026 40,350 0.3 (0.75%) 800 32.11 0 0 40,050 42,850 37,250
16/03/2026 40,050 -0.2 (-0.5%) 1,000 40.11 0 0 40,250 43,050 37,450
13/03/2026 40,250 0.15 (0.37%) 2,000 80.29 0 0 40,100 42,900 37,300
12/03/2026 40,100 0.05 (0.12%) 3,700 148.6 0 0 40,050 42,850 37,250
11/03/2026 40,050 -0.6 (-1.48%) 9,300 369.96 0 0 40,650 43,450 37,850
10/03/2026 40,650 2.65 (6.97%) 15,000 596.53 0 0 38,000 40,650 35,350
09/03/2026 38,000 -2.85 (-6.98%) 36,500 1,410.43 0 0 40,850 43,700 38,000
06/03/2026 40,850 -0.15 (-0.37%) 5,100 208.65 0 0 41,000 43,850 38,150
05/03/2026 41,000 0.05 (0.12%) 4,000 163.88 0 0 40,950 43,800 38,100
04/03/2026 40,950 -0.1 (-0.24%) 11,200 458.37 0 0 41,050 43,900 38,200
03/03/2026 41,050 -0.05 (-0.12%) 8,000 329.01 0 0 41,100 43,950 38,250
02/03/2026 41,100 -0.35 (-0.84%) 13,600 558.13 0 0 41,450 44,350 38,550
27/02/2026 41,450 -0.05 (-0.12%) 1,900 78.66 0 0 41,500 44,400 38,600
26/02/2026 41,500 0 (0%) 5,400 223.63 0 0 41,500 44,400 38,600
25/02/2026 41,500 -0.3 (-0.72%) 6,200 258.05 0 0 41,800 44,700 38,900
24/02/2026 41,800 0.3 (0.72%) 9,600 399.64 0 0 41,500 44,400 38,600
23/02/2026 41,500 0 (0%) 5,700 236.4 0 0 41,500 44,400 38,600
13/02/2026 41,500 0.05 (0.12%) 1,900 78.41 0 0 41,450 44,350 38,550
12/02/2026 41,450 -0.05 (-0.12%) 17,600 723.16 0 0 41,500 44,400 38,600
11/02/2026 41,500 0.35 (0.85%) 2,400 98.75 0 0 41,150 44,000 38,300
10/02/2026 41,150 -0.15 (-0.36%) 15,300 630.31 0 0 41,300 44,150 38,450
09/02/2026 41,300 -0.2 (-0.48%) 12,400 511.07 0 0 41,500 44,400 38,600
06/02/2026 41,500 0 (0%) 3,000 123.82 0 0 41,500 44,400 38,600
05/02/2026 41,500 0 (0%) 8,600 357.36 0 0 41,500 44,400 38,600
04/02/2026 41,500 0.3 (0.73%) 7,800 321.35 0 0 41,200 44,050 38,350
03/02/2026 41,200 -0.45 (-1.08%) 13,700 565.62 0 0 41,650 44,550 38,750
02/02/2026 41,650 -0.25 (-0.6%) 4,000 166.97 0 0 41,900 44,800 39,000
30/01/2026 41,900 -0.05 (-0.12%) 2,700 113.27 0 0 41,950 44,850 39,050
29/01/2026 41,950 0.45 (1.08%) 13,900 577.06 0 0 41,500 44,400 38,600
28/01/2026 41,500 0 (0%) 5,200 213.81 0 0 41,500 44,400 38,600
27/01/2026 41,500 0.05 (0.12%) 5,300 219.13 0 0 41,450 44,350 38,550
26/01/2026 41,450 -0.05 (-0.12%) 5,300 219.38 0 0 41,500 44,400 38,600
23/01/2026 41,500 -0.65 (-1.54%) 14,700 611.49 0 0 42,150 45,100 39,200
22/01/2026 42,150 0 (0%) 10,100 424.31 0 0 42,150 45,100 39,200
21/01/2026 42,150 -0.05 (-0.12%) 6,400 269.58 0 0 42,200 45,150 39,250
20/01/2026 42,200 0 (0%) 8,600 362.44 0 0 42,200 45,150 39,250
19/01/2026 42,200 -0.1 (-0.24%) 9,200 387.97 0 0 42,300 45,250 39,350
16/01/2026 42,300 -0.15 (-0.35%) 8,700 367.79 0 0 42,450 45,400 39,500
15/01/2026 42,450 -0.55 (-1.28%) 16,300 689.18 0 0 43,000 46,000 40,000
14/01/2026 43,000 0 (0%) 11,100 476.43 0 0 43,000 46,000 40,000
13/01/2026 43,000 0 (0%) 15,800 677.79 0 0 43,000 46,000 40,000
12/01/2026 45,400 0.15 (0.33%) 43,400 1,967.92 0 0 45,250 48,400 42,100
09/01/2026 45,250 0.15 (0.33%) 13,000 585.55 0 0 45,100 48,250 41,950
08/01/2026 45,100 0.1 (0.22%) 3,400 152.89 0 0 45,000 48,150 41,850
07/01/2026 45,000 0 (0%) 9,600 429.44 0 0 45,000 48,150 41,850
06/01/2026 45,000 -0.4 (-0.88%) 8,300 373.34 0 0 45,400 48,550 42,250
05/01/2026 45,400 0.75 (1.68%) 9,500 428.49 0 0 44,650 47,750 41,550
31/12/2025 44,650 0 (0%) 4,200 187.46 0 0 44,650 47,750 41,550
30/12/2025 44,650 -0.1 (-0.22%) 3,800 169.35 0 0 44,750 47,850 41,650
29/12/2025 44,750 0 (0%) 6,000 267.48 0 0 44,750 47,850 41,650
26/12/2025 44,750 -0.05 (-0.11%) 6,800 303.3 0 0 44,800 47,900 41,700
25/12/2025 44,800 0 (0%) 4,300 192.7 0 0 44,800 47,900 41,700
24/12/2025 44,800 -0.1 (-0.22%) 5,700 255.45 0 0 44,900 48,000 41,800
23/12/2025 44,900 0.35 (0.79%) 4,500 200.88 0 0 44,550 47,650 41,450
22/12/2025 44,550 0.95 (2.18%) 23,500 1,040.91 0 0 43,600 46,650 40,550
19/12/2025 43,600 0.2 (0.46%) 10,000 442.12 0 0 43,400 46,400 40,400
18/12/2025 43,400 -0.3 (-0.69%) 1,600 69.89 0 0 43,700 46,750 40,650
17/12/2025 43,700 -0.1 (-0.23%) 4,400 191.23 0 0 43,800 46,850 40,750
16/12/2025 43,800 0 (0%) 11,600 504.67 0 0 43,800 46,850 40,750
15/12/2025 43,800 0.15 (0.34%) 3,000 131.37 0 0 43,650 46,700 40,600
12/12/2025 43,650 0 (0%) 1,300 56.75 0 0 43,650 46,700 40,600
11/12/2025 43,650 -0.05 (-0.11%) 5,400 235.58 0 0 43,700 46,750 40,650
10/12/2025 43,700 0 (0%) 4,300 187.45 0 0 43,700 46,750 40,650
09/12/2025 43,700 -0.15 (-0.34%) 5,300 231.81 0 0 43,850 46,900 40,800
08/12/2025 43,850 -0.05 (-0.11%) 4,200 183.08 0 0 43,900 46,950 40,850
05/12/2025 43,900 -0.2 (-0.45%) 1,900 83.34 0 0 44,100 47,150 41,050
04/12/2025 44,100 0.15 (0.34%) 9,600 421.57 0 0 43,950 47,000 40,900
03/12/2025 43,950 0 (0%) 1,800 79.2 0 0 43,950 47,000 40,900
02/12/2025 43,950 0 (0%) 10,700 467.86 0 0 43,950 47,000 40,900
01/12/2025 43,950 -0.15 (-0.34%) 4,000 174.86 34,354 1,411.95 44,100 47,150 41,050
28/11/2025 44,100 0 (0%) 3,000 132.21 0 0 44,100 47,150 41,050
27/11/2025 44,100 0 (0%) 700 30.93 0 0 44,100 47,150 41,050
26/11/2025 44,100 0.2 (0.46%) 2,000 88.04 0 0 43,900 46,950 40,850
25/11/2025 43,900 0 (0%) 5,200 229.65 0 0 43,900 46,950 40,850
24/11/2025 43,900 0.3 (0.69%) 15,400 675.97 0 0 43,600 46,650 40,550

Historical Data-ko - BSC

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