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
23/10/2026 57,300 -0.8 (-1.38%) 34,722 1,990.09 0 0 58,100 66,800 49,400
22/10/2026 57,600 0.9 (1.59%) 81,194 4,720.17 0 0 56,700 65,200 48,200
21/10/2026 56,900 1.4 (2.52%) 86,824 4,921.49 0 0 55,500 63,800 47,200
20/10/2026 56,100 0.2 (0.36%) 48,847 2,712.93 0 0 55,900 64,200 47,600
19/10/2026 55,800 -0.2 (-0.36%) 31,090 1,738.5 0 0 56,000 64,400 47,600
16/10/2026 55,800 0.1 (0.18%) 34,172 1,912.56 0 0 55,700 64,000 47,400
15/10/2026 55,800 0.5 (0.9%) 44,931 2,504.61 0 0 55,300 63,500 47,100
14/10/2026 55,300 0.1 (0.18%) 50,859 2,815.25 0 0 55,200 63,400 47,000
13/10/2026 55,200 -1 (-1.78%) 65,998 3,645.23 0 0 56,200 64,600 47,800
12/10/2026 55,700 -1.1 (-1.94%) 73,237 4,118.03 0 0 56,800 65,300 48,300
09/10/2026 56,500 -1.7 (-2.92%) 108,812 6,185.22 0 0 58,200 66,900 49,500
08/10/2026 57,900 0.1 (0.17%) 55,747 3,242.07 0 0 57,800 66,400 49,200
07/10/2026 57,700 -0.4 (-0.69%) 57,058 3,300.3 0 0 58,100 66,800 49,400
06/10/2026 58,000 -1.2 (-2.03%) 105,856 6,152.34 0 0 59,200 68,000 50,400
05/10/2026 59,200 -0.5 (-0.84%) 34,312 2,032.76 0 0 59,700 68,600 50,800
02/10/2026 59,900 -0.5 (-0.83%) 57,811 3,452.57 0 0 60,400 69,400 51,400
01/10/2026 60,200 0 (0%) 48,924 2,952.85 0 0 60,200 69,200 51,200
30/09/2026 60,000 -0.9 (-1.48%) 93,132 5,603.98 0 0 60,900 70,000 51,800
29/09/2026 60,800 -0.7 (-1.14%) 52,909 3,222.44 0 0 61,500 70,700 52,300
28/09/2026 61,500 -1.5 (-2.38%) 53,170 3,272.54 100 6.3 63,000 72,400 53,600
25/09/2026 62,800 0 (0%) 50,613 3,188.57 0 0 62,800 72,200 53,400
24/09/2026 62,600 1.3 (2.12%) 111,594 7,004.21 0 0 61,300 70,400 52,200
23/09/2026 61,300 -0.1 (-0.16%) 45,282 2,775.03 0 0 61,400 70,600 52,200
22/09/2026 61,600 0.6 (0.98%) 43,544 2,672.8 0 0 61,000 70,100 51,900
21/09/2026 61,300 0.4 (0.66%) 37,338 2,278.39 0 0 60,900 70,000 51,800
18/09/2026 60,700 0.1 (0.17%) 43,189 2,629.82 0 0 60,600 69,600 51,600
17/09/2026 60,500 -0.1 (-0.17%) 64,185 3,890.38 0 0 60,600 69,600 51,600
16/09/2026 60,500 -0.7 (-1.14%) 71,692 4,341.68 0 0 61,200 70,300 52,100
15/09/2026 61,100 0.2 (0.33%) 41,248 2,522.98 0 0 60,900 70,000 51,800
14/09/2026 60,900 -0.6 (-0.98%) 64,461 3,927.94 0 0 61,500 70,700 52,300
11/09/2026 61,100 -0.8 (-1.29%) 59,851 3,683.23 0 0 61,900 71,100 52,700
10/09/2026 62,300 -0.2 (-0.32%) 53,292 3,299.59 0 0 62,500 71,800 53,200
09/09/2026 62,400 0 (0%) 25,051 1,565.4 0 0 62,400 71,700 53,100
08/09/2026 62,200 -0.9 (-1.43%) 104,709 6,533.82 0 0 63,100 72,500 53,700
07/09/2026 63,200 -0.9 (-1.4%) 76,312 4,815.12 0 0 64,100 73,700 54,500
04/09/2026 64,000 -0.5 (-0.78%) 42,600 2,731.97 0 0 64,500 74,100 54,900
03/09/2026 64,300 -0.9 (-1.38%) 48,401 3,123.51 0 0 65,200 74,900 55,500
28/08/2026 65,100 1.2 (1.88%) 117,853 7,678.77 0 0 63,900 73,400 54,400
27/08/2026 64,100 0.3 (0.47%) 49,824 3,182.27 21,100 1,145.73 63,800 73,300 54,300
26/08/2026 63,500 -0.6 (-0.94%) 72,717 4,642.18 0 0 64,100 73,700 54,500
25/08/2026 63,700 -0.7 (-1.09%) 63,437 4,067.86 0 0 64,400 74,000 54,800
24/08/2026 64,400 0 (0%) 60,607 3,905.22 0 0 64,400 74,000 54,800
21/08/2026 64,800 0.5 (0.78%) 37,903 2,442.71 0 0 64,300 73,900 54,700
20/08/2026 64,200 -0.1 (-0.16%) 44,438 2,857.23 0 0 64,300 73,900 54,700
19/08/2026 64,000 -0.6 (-0.93%) 23,693 1,522.84 0 0 64,600 74,200 55,000
18/08/2026 64,500 1.1 (1.74%) 82,007 5,296.05 0 0 63,400 72,900 53,900
17/08/2026 63,200 -0.8 (-1.25%) 46,317 2,934.99 0 0 64,000 73,600 54,400
14/08/2026 63,400 -2 (-3.06%) 82,498 5,276.22 0 0 65,400 75,200 55,600
13/08/2026 65,400 -1 (-1.51%) 63,944 4,179.98 0 0 66,400 76,300 56,500
12/08/2026 66,000 -0.4 (-0.6%) 36,414 2,416.65 0 0 66,400 76,300 56,500
11/08/2026 66,200 0.3 (0.46%) 60,402 4,009.5 0 0 65,900 75,700 56,100
10/08/2026 65,800 0 (0%) 70,857 4,668.29 0 0 65,800 75,600 56,000
07/08/2026 65,700 1 (1.55%) 103,660 6,818.05 0 0 64,700 74,400 55,000
06/08/2026 64,500 -0.7 (-1.07%) 31,866 2,062.15 0 0 65,200 74,900 55,500
05/08/2026 65,500 -0.6 (-0.91%) 65,864 4,296.37 0 0 66,100 76,000 56,200
04/08/2026 65,600 -0.5 (-0.76%) 52,510 3,471.26 0 0 66,100 76,000 56,200
03/08/2026 66,500 2.6 (4.07%) 114,103 7,536.72 0 0 63,900 73,400 54,400
31/07/2026 63,400 -0.5 (-0.78%) 87,071 5,566.85 0 0 63,900 73,400 54,400
30/07/2026 64,500 3 (4.88%) 78,516 5,016.73 0 0 61,500 70,700 52,300
29/07/2026 62,500 2.2 (3.65%) 48,244 2,968.23 0 0 60,300 69,300 51,300
28/07/2026 61,000 -0.8 (-1.29%) 87,220 5,262.69 0 0 61,800 71,000 52,600
27/07/2026 61,000 -1.1 (-1.77%) 75,793 4,683.23 0 0 62,100 71,400 52,800
24/07/2026 62,000 -0.3 (-0.48%) 37,586 2,335.39 0 0 62,300 71,600 53,000
23/07/2026 63,400 -0.3 (-0.47%) 84,536 5,267.09 0 0 63,700 73,200 54,200
22/07/2026 63,600 -1 (-1.55%) 71,587 4,558.81 0 0 64,600 74,200 55,000
21/07/2026 63,800 -1.8 (-2.74%) 79,010 5,105.12 0 0 65,600 75,400 55,800
20/07/2026 65,000 -2.5 (-3.7%) 86,198 5,650.66 0 0 67,500 77,600 57,400
17/07/2026 67,300 1.4 (2.12%) 16,964 1,144.36 0 0 65,900 75,700 56,100
16/07/2026 67,000 -0.1 (-0.15%) 106,252 6,997.61 0 0 67,100 77,100 57,100
15/07/2026 66,700 -1.3 (-1.91%) 79,499 5,334.66 0 0 68,000 78,200 57,800
14/07/2026 68,100 0.1 (0.15%) 46,286 3,149.05 0 0 68,000 78,200 57,800
13/07/2026 68,100 -2.7 (-3.81%) 364,325 24,780.34 0 0 70,800 81,400 60,200
10/07/2026 70,600 -0.8 (-1.12%) 65,413 4,628.35 0 0 71,400 82,100 60,700
09/07/2026 71,200 0.2 (0.28%) 26,678 1,903.99 5,500 390.5 71,000 81,600 60,400
08/07/2026 71,500 0.2 (0.28%) 51,927 3,688.68 0 0 71,300 81,900 60,700
07/07/2026 72,500 -1 (-1.36%) 290,055 20,671.73 0 0 73,500 84,500 62,500
06/07/2026 73,000 -1.7 (-2.28%) 133,606 9,825.67 0 0 74,700 85,900 63,500
03/07/2026 74,500 -1.2 (-1.59%) 81,676 6,105.01 0 0 75,700 87,000 64,400
02/07/2026 75,500 0 (0%) 27,048 2,047.49 0 0 75,500 86,800 64,200
01/07/2026 76,000 1.8 (2.43%) 118,467 8,939.17 0 0 74,200 85,300 63,100
30/06/2026 74,200 0 (0%) 42,721 3,171.7 0 0 74,200 85,300 63,100
29/06/2026 74,100 -0.9 (-1.2%) 86,370 6,406.26 0 0 75,000 86,200 63,800
26/06/2026 74,700 -0.7 (-0.93%) 62,436 4,681.17 0 0 75,400 86,700 64,100
25/06/2026 75,300 0 (0%) 31,529 2,376.79 0 0 75,300 86,500 64,100
24/06/2026 75,000 -0.6 (-0.79%) 126,130 9,495.2 0 0 75,600 86,900 64,300
23/06/2026 75,300 -1.3 (-1.7%) 170,360 12,873.69 0 0 76,600 88,000 65,200
22/06/2026 76,400 -1.6 (-2.05%) 173,559 13,302.97 0 0 78,000 89,700 66,300
19/06/2026 77,500 -0.9 (-1.15%) 85,469 6,667.02 0 0 78,400 90,100 66,700
18/06/2026 78,700 -0.2 (-0.25%) 91,034 7,137.17 0 0 78,900 90,700 67,100
17/06/2026 79,100 0.2 (0.25%) 60,916 4,805.12 0 0 78,900 90,700 67,100
16/06/2026 79,000 0.3 (0.38%) 74,052 5,841.1 0 0 78,700 90,500 66,900
15/06/2026 78,600 -0.1 (-0.13%) 104,106 8,193.6 0 0 78,700 90,500 66,900
12/06/2026 78,500 -0.2 (-0.25%) 90,674 7,135.6 0 0 78,700 90,500 66,900
11/06/2026 78,700 -0.7 (-0.88%) 75,742 5,960.89 0 0 79,400 91,300 67,500
10/06/2026 79,700 0.7 (0.89%) 53,381 4,236.3 0 0 79,000 90,800 67,200
09/06/2026 79,000 -0.3 (-0.38%) 126,168 9,966.05 0 0 79,300 91,100 67,500
08/06/2026 78,700 -2.6 (-3.2%) 234,768 18,607.5 0 0 81,300 93,400 69,200
05/06/2026 81,000 -0.9 (-1.1%) 53,435 4,344.88 0 0 81,900 94,100 69,700
04/06/2026 82,000 1 (1.23%) 86,046 7,045. 0 0 81,000 93,100 68,900
03/06/2026 81,600 1 (1.24%) 90,567 7,336.15 0 0 80,600 92,600 68,600
02/06/2026 81,100 0.8 (1.%) 94,565 7,618.48 0 0 80,300 92,300 68,300
01/06/2026 80,000 -0.5 (-0.62%) 103,815 8,335.95 0 0 80,500 92,500 68,500
29/05/2026 81,400 0.7 (0.87%) 147,151 11,844.65 0 0 80,700 92,800 68,600
28/05/2026 80,200 -1.9 (-2.31%) 182,144 14,695.7 0 0 82,100 94,400 69,800
27/05/2026 81,800 0.1 (0.12%) 92,443 7,587.44 0 0 81,700 93,900 69,500
26/05/2026 81,800 -0.7 (-0.85%) 240,900 19,676.1 0 0 82,500 94,800 70,200
25/05/2026 82,500 -0.1 (-0.12%) 104,156 8,588.97 0 0 82,600 94,900 70,300
22/05/2026 82,700 -1.1 (-1.31%) 160,218 13,240.25 0 0 83,800 96,300 71,300
21/05/2026 84,000 0.9 (1.08%) 203,952 17,088.73 0 0 83,100 95,500 70,700
20/05/2026 84,300 -3.5 (-3.99%) 475,148 39,494.05 0 0 87,800 100,900 74,700
19/05/2026 86,500 1.9 (2.25%) 973,821 85,546.06 0 0 84,600 97,200 72,000
18/05/2026 85,800 1.8 (2.14%) 585,960 49,600.63 0 0 84,000 96,600 71,400
15/05/2026 83,300 -3.2 (-3.7%) 295,344 24,803.3 0 0 86,500 99,400 73,600
14/05/2026 85,600 1.8 (2.15%) 431,066 37,297.02 0 0 83,800 96,300 71,300
13/05/2026 84,300 1.6 (1.93%) 627,946 52,647.11 0 0 82,700 95,100 70,300
12/05/2026 82,200 1.1 (1.36%) 347,414 28,748.35 0 0 81,100 93,200 69,000
11/05/2026 81,500 2.4 (3.03%) 255,051 20,690.84 0 0 79,100 90,900 67,300
08/05/2026 79,300 1.4 (1.8%) 190,758 15,082.74 0 0 77,900 89,500 66,300
07/05/2026 77,900 0.5 (0.65%) 192,066 14,965.85 0 0 77,400 89,000 65,800
06/05/2026 78,000 -0.6 (-0.76%) 246,997 19,123.17 0 0 78,600 90,300 66,900
05/05/2026 78,400 -2.3 (-2.85%) 290,115 22,811.12 0 0 80,700 92,800 68,600
04/05/2026 81,000 0.3 (0.37%) 95,120 7,675.45 0 0 80,700 92,800 68,600
29/04/2026 80,800 0 (0%) 78,289 6,321.03 0 0 80,800 92,900 68,700
28/04/2026 80,800 -0.1 (-0.12%) 101,079 8,169.17 0 0 80,900 93,000 68,800

Historical Data-ko - BSC

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