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
21/09/2026 32,400 -0.4 (-1.22%) 13,300 431.24 0 0 32,800 35,050 30,550
18/09/2026 32,800 -0.1 (-0.3%) 10,400 342.08 0 0 32,900 35,200 30,600
17/09/2026 32,900 -0.35 (-1.05%) 13,200 435.49 0 0 33,250 35,550 30,950
16/09/2026 33,250 -0.2 (-0.6%) 6,200 205.4 0 0 33,450 35,750 31,150
15/09/2026 33,450 0.35 (1.06%) 3,600 120.27 0 0 33,100 35,400 30,800
14/09/2026 33,100 -0.35 (-1.05%) 2,700 89.87 0 0 33,450 35,750 31,150
11/09/2026 33,450 0.15 (0.45%) 24,200 797.36 0 0 33,300 35,600 31,000
10/09/2026 33,300 -0.1 (-0.3%) 6,100 203.17 0 0 33,400 35,700 31,100
09/09/2026 33,400 -0.15 (-0.45%) 8,900 298.36 0 0 33,550 35,850 31,250
08/09/2026 33,550 -0.1 (-0.3%) 2,500 83.92 0 0 33,650 36,000 31,300
07/09/2026 33,650 0 (0%) 10,100 339.8 0 0 33,650 36,000 31,300
04/09/2026 33,650 0 (0%) 14,000 471.43 0 0 33,650 36,000 31,300
03/09/2026 33,650 -0.25 (-0.74%) 12,800 432.53 0 0 33,900 36,250 31,550
28/08/2026 33,900 -0.05 (-0.15%) 5,900 199.42 0 0 33,950 36,300 31,600
27/08/2026 33,950 0.05 (0.15%) 5,300 179.92 0 0 33,900 36,250 31,550
26/08/2026 33,900 0.05 (0.15%) 10,100 342.03 0 0 33,850 36,200 31,500
25/08/2026 33,850 0 (0%) 8,500 287.97 0 0 33,850 36,200 31,500
24/08/2026 33,850 0 (0%) 14,000 475.59 0 0 33,850 36,200 31,500
21/08/2026 33,850 -0.25 (-0.73%) 4,400 149.3 0 0 34,100 36,450 31,750
20/08/2026 34,100 0.1 (0.29%) 3,500 118.63 0 0 34,000 36,350 31,650
19/08/2026 34,000 0.4 (1.19%) 5,400 184.41 0 0 33,600 35,950 31,250
18/08/2026 33,600 -0.1 (-0.3%) 4,600 154.86 0 0 33,700 36,050 31,350
17/08/2026 33,700 -0.3 (-0.88%) 7,900 267.06 0 0 34,000 36,350 31,650
14/08/2026 34,000 0 (0%) 13,100 445.85 0 0 34,000 36,350 31,650
13/08/2026 34,000 -0.25 (-0.73%) 7,700 262.64 0 0 34,250 36,600 31,900
12/08/2026 34,250 -0.15 (-0.44%) 15,000 512.24 0 0 34,400 36,800 32,000
11/08/2026 34,400 0.5 (1.47%) 9,500 324.93 0 0 33,900 36,250 31,550
10/08/2026 33,900 0.2 (0.59%) 29,400 991.88 0 0 33,700 36,050 31,350
07/08/2026 33,700 -0.2 (-0.59%) 8,500 286.29 0 0 33,900 36,250 31,550
06/08/2026 33,900 0 (0%) 7,900 267.75 0 0 33,900 36,250 31,550
05/08/2026 33,900 -0.05 (-0.15%) 25,200 848.46 0 0 33,950 36,300 31,600
04/08/2026 33,950 0.05 (0.15%) 9,800 333.14 0 0 33,900 36,250 31,550
03/08/2026 33,900 0.05 (0.15%) 36,200 1,220.61 0 0 33,850 36,200 31,500
31/07/2026 33,850 -0.2 (-0.59%) 15,000 507.29 0 0 34,050 36,400 31,700
30/07/2026 34,050 0.25 (0.74%) 27,300 924.86 0 0 33,800 36,150 31,450
29/07/2026 33,800 -0.2 (-0.59%) 22,700 770.12 0 0 34,000 36,350 31,650
28/07/2026 34,000 -0.25 (-0.73%) 26,400 905.57 0 0 34,250 36,600 31,900
27/07/2026 34,250 -0.1 (-0.29%) 7,600 258.65 0 0 34,350 36,750 31,950
24/07/2026 34,350 0.05 (0.15%) 8,500 291.11 0 0 34,300 36,700 31,900
23/07/2026 34,300 -0.55 (-1.58%) 13,200 453.26 0 0 34,850 37,250 32,450
22/07/2026 34,850 0.05 (0.14%) 32,600 1,119.54 0 0 34,800 37,200 32,400
21/07/2026 34,800 1.05 (3.11%) 36,900 1,285.78 0 0 33,750 36,100 31,400
20/07/2026 33,750 -0.1 (-0.3%) 25,000 844.29 0 0 33,850 36,200 31,500
17/07/2026 33,850 0 (0%) 22,900 775.15 0 0 33,850 36,200 31,500
16/07/2026 33,850 -0.85 (-2.45%) 7,800 265.82 0 0 34,700 37,100 32,300
15/07/2026 34,700 0.4 (1.17%) 2,000 69.2 0 0 34,300 36,700 31,900
14/07/2026 34,300 -0.25 (-0.72%) 14,700 499.08 0 0 34,550 36,950 32,150
13/07/2026 34,550 0.25 (0.73%) 9,800 334.78 0 0 34,300 36,700 31,900
10/07/2026 34,300 -0.6 (-1.72%) 27,700 954.05 0 0 34,900 37,300 32,500
09/07/2026 34,900 -0.2 (-0.57%) 22,600 789.6 0 0 35,100 37,550 32,650
08/07/2026 35,100 -0.05 (-0.14%) 7,300 256.5 0 0 35,150 37,600 32,700
07/07/2026 35,150 0.15 (0.43%) 20,700 724.91 0 0 35,000 37,450 32,550
06/07/2026 35,000 -0.1 (-0.28%) 8,200 287.74 0 0 35,100 37,550 32,650
03/07/2026 35,100 -0.55 (-1.54%) 3,300 115.86 0 0 35,650 38,100 33,200
02/07/2026 35,650 0 (0%) 7,200 255.24 0 0 35,650 38,100 33,200
01/07/2026 35,650 -0.1 (-0.28%) 4,600 162.94 0 0 35,750 38,250 33,250
30/06/2026 35,750 -0.15 (-0.42%) 3,500 124.84 0 0 35,900 38,400 33,400
29/06/2026 35,900 0.4 (1.13%) 34,100 1,213.93 0 0 35,500 37,950 33,050
26/06/2026 35,500 0.15 (0.42%) 4,100 145.07 0 0 35,350 37,800 32,900
25/06/2026 35,350 0.15 (0.43%) 8,600 303.4 0 0 35,200 37,650 32,750
24/06/2026 35,200 0.1 (0.28%) 4,000 139.61 0 0 35,100 37,550 32,650
23/06/2026 35,100 0 (0%) 20,400 716.02 0 0 35,100 37,550 32,650
22/06/2026 35,100 -0.2 (-0.57%) 23,500 836.03 0 0 35,300 37,750 32,850
19/06/2026 35,300 -0.5 (-1.4%) 3,900 138.58 0 0 35,800 38,300 33,300
18/06/2026 35,800 0.25 (0.7%) 55,500 1,982.12 0 0 35,550 38,000 33,100
17/06/2026 35,550 0 (0%) 7,000 248.69 0 0 35,550 38,000 33,100
16/06/2026 35,550 -0.15 (-0.42%) 36,500 1,293.72 0 0 35,700 38,150 33,250
15/06/2026 35,700 0.55 (1.56%) 9,500 339.81 0 0 35,150 37,600 32,700
12/06/2026 35,150 0.05 (0.14%) 900 31.71 0 0 35,100 37,550 32,650
11/06/2026 35,100 -0.3 (-0.85%) 2,500 87.9 0 0 35,400 37,850 32,950
10/06/2026 35,400 0 (0%) 27,400 970.06 0 0 35,400 37,850 32,950
09/06/2026 35,400 0.4 (1.14%) 23,300 830.29 0 0 35,000 37,450 32,550
08/06/2026 35,000 -0.2 (-0.57%) 43,000 1,501.11 0 0 35,200 37,650 32,750
05/06/2026 35,200 0.25 (0.72%) 24,500 861.39 0 0 34,950 37,350 32,550
04/06/2026 34,950 -0.05 (-0.14%) 5,900 206.17 0 0 35,000 37,450 32,550
03/06/2026 35,000 0.1 (0.29%) 29,100 1,016.51 0 0 34,900 37,300 32,500
02/06/2026 34,900 0.15 (0.43%) 16,000 557.89 0 0 34,750 37,150 32,350
01/06/2026 34,750 0.15 (0.43%) 22,200 768.66 0 0 34,600 37,000 32,200
29/05/2026 34,600 0 (0%) 12,500 436.04 0 0 34,600 37,000 32,200
28/05/2026 34,600 0.15 (0.44%) 4,500 156.25 0 0 34,450 36,850 32,050
27/05/2026 34,450 -0.8 (-2.27%) 41,000 1,422.63 0 0 35,250 37,700 32,800
26/05/2026 35,250 -0.2 (-0.56%) 30,700 1,076.19 0 0 35,450 37,900 33,000
25/05/2026 35,450 -0.5 (-1.39%) 8,700 307.49 0 0 35,950 38,450 33,450
22/05/2026 35,950 0.8 (2.28%) 12,800 451.12 0 0 35,150 37,600 32,700
21/05/2026 35,150 0.15 (0.43%) 16,800 600.52 0 0 35,000 37,450 32,550
20/05/2026 35,000 0 (0%) 26,100 910.95 0 0 35,000 37,450 32,550
19/05/2026 35,000 0 (0%) 13,500 471.45 0 0 35,000 37,450 32,550
18/05/2026 35,000 -0.3 (-0.85%) 17,000 597.67 0 0 35,300 37,750 32,850
15/05/2026 35,300 -0.85 (-2.35%) 19,400 691.52 0 0 36,150 38,650 33,650
14/05/2026 36,150 0.15 (0.42%) 4,300 154.82 0 0 36,000 38,500 33,500
13/05/2026 36,000 0 (0%) 17,700 636.09 0 0 36,000 38,500 33,500
12/05/2026 36,000 -0.2 (-0.55%) 25,800 923.5 0 0 36,200 38,700 33,700
11/05/2026 36,200 -0.4 (-1.09%) 29,400 1,064.67 0 0 36,600 39,150 34,050
08/05/2026 38,600 0.3 (0.78%) 49,700 1,926.11 0 0 38,300 40,950 35,650
07/05/2026 38,300 -0.05 (-0.13%) 25,300 968.6 0 0 38,350 41,000 35,700
06/05/2026 38,350 0.3 (0.79%) 19,100 729.94 0 0 38,050 40,700 35,400
05/05/2026 38,050 -0.4 (-1.04%) 21,400 812.19 0 0 38,450 41,100 35,800
04/05/2026 38,450 0.2 (0.52%) 32,600 1,243.2 0 0 38,250 40,900 35,600
29/04/2026 38,250 0 (0%) 14,200 543.58 0 0 38,250 40,900 35,600
28/04/2026 38,250 -0.2 (-0.52%) 40,600 1,551.8 0 0 38,450 41,100 35,800
24/04/2026 38,450 -0.3 (-0.77%) 18,500 709.51 0 0 38,750 41,450 36,050
23/04/2026 38,750 -0.75 (-1.9%) 24,900 969.99 0 0 39,500 42,250 36,750
22/04/2026 39,500 0.3 (0.77%) 49,200 1,932.19 0 0 39,200 41,900 36,500
21/04/2026 39,200 0.55 (1.42%) 55,300 2,155.34 0 0 38,650 41,350 35,950
20/04/2026 38,650 0.05 (0.13%) 23,600 912.35 0 0 38,600 41,300 35,900
17/04/2026 38,600 0.05 (0.13%) 40,500 1,559.73 0 0 38,550 41,200 35,900
16/04/2026 38,550 0.55 (1.45%) 65,700 2,526.15 0 0 38,000 40,650 35,350
15/04/2026 38,000 0.05 (0.13%) 17,200 651.12 0 0 37,950 40,600 35,300
14/04/2026 37,950 0.05 (0.13%) 30,600 1,155.33 0 0 37,900 40,550 35,250
13/04/2026 37,900 -0.1 (-0.26%) 22,700 854.55 0 0 38,000 40,650 35,350
10/04/2026 38,000 -0.3 (-0.78%) 25,900 985.96 0 0 38,300 40,950 35,650
09/04/2026 38,300 -0.05 (-0.13%) 22,300 855.39 0 0 38,350 41,000 35,700
08/04/2026 38,350 0.8 (2.13%) 47,300 1,801.09 0 0 37,550 40,150 34,950
07/04/2026 37,550 -0.05 (-0.13%) 19,900 746.73 0 0 37,600 40,200 35,000
06/04/2026 37,600 -0.65 (-1.7%) 18,900 715.86 0 0 38,250 40,900 35,600
03/04/2026 38,250 -0.15 (-0.39%) 30,300 1,150.69 0 0 38,400 41,050 35,750
02/04/2026 38,400 -0.1 (-0.26%) 17,000 652.06 0 0 38,500 41,150 35,850
01/04/2026 38,500 0.05 (0.13%) 41,400 1,600.22 0 0 38,450 41,100 35,800
31/03/2026 38,450 0.05 (0.13%) 31,200 1,202.58 0 0 38,400 41,050 35,750
30/03/2026 38,400 -0.1 (-0.26%) 32,500 1,233.31 0 0 38,500 41,150 35,850
27/03/2026 38,500 0.8 (2.12%) 34,700 1,319.16 0 0 37,700 40,300 35,100
26/03/2026 37,700 0 (0%) 28,400 1,063.17 0 0 37,700 40,300 35,100
25/03/2026 37,700 0.45 (1.21%) 49,400 1,858.29 0 0 37,250 39,850 34,650
24/03/2026 37,250 1.35 (3.76%) 41,400 1,520.59 0 0 35,900 38,400 33,400
23/03/2026 35,900 -1.15 (-3.1%) 111,700 4,030.37 0 0 37,050 39,600 34,500

Historical Data-ko - BSC

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