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
30/10/2026 59,100 -0.5 (-0.84%) 15,500 919.41 0 0 59,600 68,500 50,700
29/10/2026 59,400 -0.3 (-0.5%) 4,831 287.84 0 0 59,700 68,600 50,800
28/10/2026 59,700 -0.2 (-0.33%) 8,116 484.93 0 0 59,900 68,800 51,000
27/10/2026 59,900 0 (0%) 8,279 496.31 0 0 59,900 68,800 51,000
26/10/2026 59,900 -0.2 (-0.33%) 4,728 283.08 0 0 60,100 69,100 51,100
23/10/2026 60,000 0.1 (0.17%) 9,423 566.09 0 0 59,900 68,800 51,000
22/10/2026 60,300 -0.7 (-1.15%) 36,345 2,176.73 0 0 61,000 70,100 51,900
21/10/2026 61,000 -0.3 (-0.49%) 15,751 960.39 0 0 61,300 70,400 52,200
20/10/2026 61,200 0.2 (0.33%) 11,988 734.9 0 0 61,000 70,100 51,900
19/10/2026 61,200 0.3 (0.49%) 13,012 793.33 0 0 60,900 70,000 51,800
16/10/2026 61,200 0.8 (1.32%) 2,846 173.41 0 0 60,400 69,400 51,400
15/10/2026 60,700 0.3 (0.5%) 17,605 1,063.11 0 0 60,400 69,400 51,400
14/10/2026 60,200 -0.1 (-0.17%) 2,856 172.45 0 0 60,300 69,300 51,300
13/10/2026 60,500 0 (0%) 11,554 696.25 0 0 60,500 69,500 51,500
12/10/2026 60,400 -0.6 (-0.98%) 10,671 645.49 0 0 61,000 70,100 51,900
09/10/2026 61,000 -0.1 (-0.16%) 10,698 652.6 0 0 61,100 70,200 52,000
08/10/2026 60,800 -0.3 (-0.49%) 3,998 244.44 0 0 61,100 70,200 52,000
07/10/2026 61,200 0.3 (0.49%) 11,592 707.93 0 0 60,900 70,000 51,800
06/10/2026 60,800 -0.3 (-0.49%) 10,018 610.42 0 0 61,100 70,200 52,000
05/10/2026 61,000 0.2 (0.33%) 17,698 1,081.23 0 0 60,800 69,900 51,700
02/10/2026 61,300 -0.2 (-0.33%) 7,525 457.55 0 0 61,500 70,700 52,300
01/10/2026 61,100 -0.6 (-0.97%) 14,277 878.55 0 0 61,700 70,900 52,500
30/09/2026 61,600 0.4 (0.65%) 8,958 552.96 0 0 61,200 70,300 52,100
29/09/2026 61,300 0.1 (0.16%) 7,543 461.89 0 0 61,200 70,300 52,100
28/09/2026 61,100 0 (0%) 22,741 1,390.52 0 0 61,100 70,200 52,000
25/09/2026 61,200 0 (0%) 7,993 488.7 0 0 61,200 70,300 52,100
24/09/2026 61,100 -0.3 (-0.49%) 12,777 782.42 0 0 61,400 70,600 52,200
23/09/2026 61,400 0.2 (0.33%) 8,436 517.59 0 0 61,200 70,300 52,100
22/09/2026 61,400 0.1 (0.16%) 5,441 333.08 0 0 61,300 70,400 52,200
21/09/2026 61,400 0.2 (0.33%) 23,463 1,437.93 0 0 61,200 70,300 52,100
18/09/2026 61,400 0.1 (0.16%) 7,411 453.66 0 0 61,300 70,400 52,200
17/09/2026 61,300 0 (0%) 7,860 482.14 0 0 61,300 70,400 52,200
16/09/2026 61,300 0 (0%) 9,896 606.49 0 0 61,300 70,400 52,200
15/09/2026 61,400 0.1 (0.16%) 17,241 1,057.2 0 0 61,300 70,400 52,200
14/09/2026 61,300 0.1 (0.16%) 12,940 792.77 0 0 61,200 70,300 52,100
11/09/2026 61,500 0 (0%) 12,271 750.46 0 0 61,500 70,700 52,300
10/09/2026 61,700 0 (0%) 12,476 767.23 0 0 61,700 70,900 52,500
09/09/2026 61,600 0 (0%) 13,777 849.6 0 0 61,600 70,800 52,400
08/09/2026 61,400 -0.3 (-0.49%) 7,817 481.62 0 0 61,700 70,900 52,500
07/09/2026 61,900 -0.2 (-0.32%) 36,770 2,270.02 0 0 62,100 71,400 52,800
04/09/2026 62,100 0.3 (0.49%) 15,324 952.12 0 0 61,800 71,000 52,600
03/09/2026 62,500 1.6 (2.63%) 20,705 1,278.94 0 0 60,900 70,000 51,800
28/08/2026 60,700 0 (0%) 5,584 340.28 0 0 60,700 69,800 51,600
27/08/2026 61,000 0 (0%) 7,392 448.92 0 0 61,000 70,100 51,900
26/08/2026 61,000 0.1 (0.16%) 8,383 511.68 0 0 60,900 70,000 51,800
25/08/2026 61,000 0.6 (0.99%) 12,543 764.39 0 0 60,400 69,400 51,400
24/08/2026 60,700 0.6 (1.%) 14,452 872.76 0 0 60,100 69,100 51,100
21/08/2026 60,600 0.1 (0.17%) 22,604 1,358.98 0 0 60,500 69,500 51,500
20/08/2026 60,600 0.2 (0.33%) 8,660 523.78 0 0 60,400 69,400 51,400
19/08/2026 60,000 -0.8 (-1.32%) 18,669 1,128.42 0 0 60,800 69,900 51,700
18/08/2026 60,900 0.2 (0.33%) 11,410 693.83 0 0 60,700 69,800 51,600
17/08/2026 60,200 -1.6 (-2.59%) 46,786 2,838.15 0 0 61,800 71,000 52,600
14/08/2026 61,400 -1.5 (-2.38%) 27,292 1,686.79 0 0 62,900 72,300 53,500
13/08/2026 62,400 -1.4 (-2.19%) 22,075 1,388.67 0 0 63,800 73,300 54,300
12/08/2026 63,500 0.4 (0.63%) 31,181 1,990.21 0 0 63,100 72,500 53,700
11/08/2026 63,600 0.7 (1.11%) 57,211 3,607.63 0 0 62,900 72,300 53,500
10/08/2026 62,900 -1.6 (-2.48%) 191,811 12,071.95 0 0 64,500 74,100 54,900
07/08/2026 73,700 -0.3 (-0.41%) 121,074 9,021.45 0 0 74,000 85,100 62,900
06/08/2026 74,400 2.6 (3.62%) 170,581 12,623.12 0 0 71,800 82,500 61,100
05/08/2026 72,000 0.1 (0.14%) 15,275 1,097.39 0 0 71,900 82,600 61,200
04/08/2026 72,200 0 (0%) 17,278 1,241.8 0 0 72,200 83,000 61,400
03/08/2026 72,200 0.1 (0.14%) 26,492 1,911.9 0 0 72,100 82,900 61,300
31/07/2026 71,800 -1.3 (-1.78%) 24,213 1,745.36 0 0 73,100 84,000 62,200
30/07/2026 73,100 2.1 (2.96%) 40,749 2,980.8 0 0 71,000 81,600 60,400
29/07/2026 71,000 1.7 (2.45%) 38,459 2,731.96 8,010 560.8 69,300 79,600 59,000
28/07/2026 69,900 -0.4 (-0.57%) 9,484 656.75 0 0 70,300 80,800 59,800
27/07/2026 69,500 -1.3 (-1.84%) 30,331 2,132.91 0 0 70,800 81,400 60,200
24/07/2026 70,500 -0.7 (-0.98%) 36,521 2,585.58 0 0 71,200 81,800 60,600
23/07/2026 71,000 -1.5 (-2.07%) 51,837 3,692.63 0 0 72,500 83,300 61,700
22/07/2026 72,400 -0.2 (-0.28%) 40,883 2,964.05 0 0 72,600 83,400 61,800
21/07/2026 72,900 0.1 (0.14%) 26,526 1,924.58 0 0 72,800 83,700 61,900
20/07/2026 72,700 0.3 (0.41%) 37,551 2,734.44 0 0 72,400 83,200 61,600
17/07/2026 72,700 1.3 (1.82%) 17,263 1,249.31 0 0 71,400 82,100 60,700
16/07/2026 71,700 0.4 (0.56%) 30,177 2,154.35 0 0 71,300 81,900 60,700
15/07/2026 71,500 0.3 (0.42%) 12,018 857.36 0 0 71,200 81,800 60,600
14/07/2026 71,500 0.3 (0.42%) 13,895 989.61 0 0 71,200 81,800 60,600
13/07/2026 70,800 -1.4 (-1.94%) 29,928 2,130.31 0 0 72,200 83,000 61,400
10/07/2026 71,900 -1.1 (-1.51%) 11,129 803.84 0 0 73,000 83,900 62,100
09/07/2026 73,000 0 (0%) 12,929 944.18 0 0 73,000 83,900 62,100
08/07/2026 73,100 -0.2 (-0.27%) 11,236 819.9 0 0 73,300 84,200 62,400
07/07/2026 73,400 -1.9 (-2.52%) 22,691 1,663.02 0 0 75,300 86,500 64,100
06/07/2026 74,000 -1.2 (-1.6%) 27,929 2,102.16 0 0 75,200 86,400 64,000
03/07/2026 75,200 1.7 (2.31%) 59,136 4,447.8 0 0 73,500 84,500 62,500
02/07/2026 73,700 0.5 (0.68%) 25,273 1,858.29 0 0 73,200 84,100 62,300
01/07/2026 73,500 0.1 (0.14%) 48,531 3,554.72 0 0 73,400 84,400 62,400
30/06/2026 73,400 -0.2 (-0.27%) 12,265 900.17 0 0 73,600 84,600 62,600
29/06/2026 73,300 0 (0%) 24,461 1,799.81 0 0 73,300 84,200 62,400
26/06/2026 73,500 0 (0%) 32,474 2,379.88 0 0 73,500 84,500 62,500
25/06/2026 72,600 -1.3 (-1.76%) 55,588 4,083.9 0 0 73,900 84,900 62,900
24/06/2026 74,000 2.5 (3.5%) 100,562 7,431.86 0 0 71,500 82,200 60,800
23/06/2026 72,200 2 (2.85%) 58,225 4,164.07 0 0 70,200 80,700 59,700
22/06/2026 70,000 1.9 (2.79%) 56,132 3,938.49 0 0 68,100 78,300 57,900
19/06/2026 68,400 0.2 (0.29%) 2,756 187.76 0 0 68,200 78,400 58,000
18/06/2026 68,100 -0.9 (-1.3%) 9,437 643.39 0 0 69,000 79,300 58,700
17/06/2026 68,800 -0.6 (-0.86%) 21,827 1,505.42 0 0 69,400 79,800 59,000
16/06/2026 69,900 0.5 (0.72%) 2,932 203.4 0 0 69,400 79,800 59,000
15/06/2026 69,500 -1.4 (-1.97%) 16,165 1,121.67 0 0 70,900 81,500 60,300
12/06/2026 70,700 0.2 (0.28%) 16,563 1,173.68 0 0 70,500 81,000 60,000
11/06/2026 70,500 0.3 (0.43%) 3,561 250.92 0 0 70,200 80,700 59,700
10/06/2026 70,600 1.6 (2.32%) 45,250 3,177.79 0 0 69,000 79,300 58,700
09/06/2026 69,000 -0.1 (-0.14%) 4,801 331.39 0 0 69,100 79,400 58,800
08/06/2026 69,000 0.1 (0.15%) 15,451 1,067.95 0 0 68,900 79,200 58,600
05/06/2026 69,000 0.3 (0.44%) 10,398 716.43 0 0 68,700 79,000 58,400
04/06/2026 68,800 0 (0%) 7,112 488.81 0 0 68,800 79,100 58,500
03/06/2026 69,000 0.2 (0.29%) 9,375 644.96 0 0 68,800 79,100 58,500
02/06/2026 68,500 0.5 (0.74%) 10,591 729.01 0 0 68,000 78,200 57,800
01/06/2026 68,500 0.7 (1.03%) 2,533 172.3 0 0 67,800 77,900 57,700
29/05/2026 67,800 0.4 (0.59%) 5,522 374.28 0 0 67,400 77,500 57,300
28/05/2026 67,400 -0.4 (-0.59%) 1,104 74.4 0 0 67,800 77,900 57,700
27/05/2026 67,600 -0.4 (-0.59%) 2,837 192.33 0 0 68,000 78,200 57,800
26/05/2026 68,500 -0.1 (-0.15%) 7,203 489.63 0 0 68,600 78,800 58,400
25/05/2026 68,300 -0.5 (-0.73%) 10,065 690.44 0 0 68,800 79,100 58,500
22/05/2026 68,700 1.6 (2.38%) 36,405 2,503.61 0 0 67,100 77,100 57,100
21/05/2026 68,200 1.4 (2.1%) 11,151 748.66 0 0 66,800 76,800 56,800
20/05/2026 66,800 -1.2 (-1.76%) 11,232 750.35 0 0 68,000 78,200 57,800
19/05/2026 67,900 1.2 (1.8%) 31,256 2,126.82 0 0 66,700 76,700 56,700
18/05/2026 67,000 -0.1 (-0.15%) 7,000 466.61 0 0 67,100 77,100 57,100
15/05/2026 67,000 -0.6 (-0.89%) 3,920 263.13 0 0 67,600 77,700 57,500
14/05/2026 67,200 0.1 (0.15%) 7,312 494.39 0 0 67,100 77,100 57,100
13/05/2026 67,200 0.6 (0.9%) 6,012 403.19 0 0 66,600 76,500 56,700
12/05/2026 66,700 -0.8 (-1.19%) 4,039 269.14 0 0 67,500 77,600 57,400
11/05/2026 67,500 0 (0%) 3,875 261.63 0 0 67,500 77,600 57,400
08/05/2026 68,000 0.9 (1.34%) 4,480 302.33 0 0 67,100 77,100 57,100
07/05/2026 67,000 0.9 (1.36%) 8,531 572.47 0 0 66,100 76,000 56,200
06/05/2026 66,500 0.5 (0.76%) 1,437 94.95 0 0 66,000 75,900 56,100
05/05/2026 66,000 -0.2 (-0.3%) 6,655 439.02 0 0 66,200 76,100 56,300
04/05/2026 66,200 -0.4 (-0.6%) 14,007 927.18 0 0 66,600 76,500 56,700

Historical Data-ko - BSC

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