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
24/08/2026 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
24/04/2026 81,500 -0.1 (-0.12%) 128,452 10,390.37 0 0 81,600 93,800 69,400
23/04/2026 81,600 0 (0%) 128,035 10,446.48 0 0 81,600 93,800 69,400
22/04/2026 81,700 -1.4 (-1.68%) 159,461 13,011.61 0 0 83,100 95,500 70,700
21/04/2026 82,400 -1.3 (-1.55%) 229,497 19,067.45 0 0 83,700 96,200 71,200
20/04/2026 83,800 0.1 (0.12%) 150,021 12,556.44 0 0 83,700 96,200 71,200
17/04/2026 84,500 4.2 (5.23%) 701,477 58,709.5 0 0 80,300 92,300 68,300
16/04/2026 80,500 -1.1 (-1.35%) 165,972 13,319.66 0 0 81,600 93,800 69,400
15/04/2026 81,000 -1.2 (-1.46%) 191,003 15,587.34 0 0 82,200 94,500 69,900
14/04/2026 82,000 1.5 (1.86%) 184,394 15,161.72 0 0 80,500 92,500 68,500
13/04/2026 80,200 -1.5 (-1.84%) 176,133 14,180.14 0 0 81,700 93,900 69,500
10/04/2026 81,900 -0.2 (-0.24%) 162,563 13,278.62 0 0 82,100 94,400 69,800
09/04/2026 82,000 -1.8 (-2.15%) 179,932 14,771.61 0 0 83,800 96,300 71,300
08/04/2026 84,500 4.8 (6.02%) 511,433 42,848.28 0 0 79,700 91,600 67,800
07/04/2026 79,400 0.8 (1.02%) 167,842 13,381.1 0 0 78,600 90,300 66,900
06/04/2026 78,200 -3.5 (-4.28%) 289,883 22,779.26 0 0 81,700 93,900 69,500
03/04/2026 81,500 -3.3 (-3.89%) 409,856 33,478.01 0 0 84,800 97,500 72,100
02/04/2026 84,600 -2.4 (-2.76%) 324,512 27,528.27 0 0 87,000 100,000 74,000
01/04/2026 87,100 -0.8 (-0.91%) 399,425 34,733.78 0 0 87,900 101,000 74,800
31/03/2026 87,000 1 (1.16%) 397,046 34,911.05 0 0 86,000 98,900 73,100
30/03/2026 87,200 4.6 (5.57%) 659,708 56,762.57 0 0 82,600 94,900 70,300
27/03/2026 83,400 1.2 (1.46%) 315,106 26,015.53 0 0 82,200 94,500 69,900
26/03/2026 81,300 2.9 (3.7%) 439,570 36,119.04 0 0 78,400 90,100 66,700
25/03/2026 78,600 0.2 (0.26%) 259,615 20,361.99 0 0 78,400 90,100 66,700
24/03/2026 78,700 1.2 (1.55%) 200,706 15,743.31 0 0 77,500 89,100 65,900
23/03/2026 76,800 -4.9 (-6.%) 326,093 25,288.48 0 0 81,700 93,900 69,500
20/03/2026 80,500 2 (2.55%) 525,973 42,993.73 0 0 78,500 90,200 66,800
19/03/2026 83,000 4.4 (5.6%) 384,486 30,181.72 0 0 78,600 90,300 66,900
18/03/2026 77,900 1.8 (2.37%) 471,970 37,089.44 0 0 76,100 87,500 64,700
17/03/2026 76,000 2.3 (3.12%) 269,603 20,515.88 0 0 73,700 84,700 62,700
16/03/2026 74,300 0.6 (0.81%) 135,344 9,977.41 0 0 73,700 84,700 62,700
13/03/2026 73,400 -1.1 (-1.48%) 146,566 10,796.13 0 0 74,500 85,600 63,400
12/03/2026 73,900 -0.9 (-1.2%) 234,652 17,493.15 0 0 74,800 86,000 63,600
11/03/2026 76,800 6.2 (8.78%) 433,162 32,382.34 0 0 70,600 81,100 60,100
10/03/2026 72,800 6.4 (9.64%) 380,088 26,835.48 0 0 66,400 76,300 56,500
09/03/2026 65,200 -9.4 (-12.6%) 1,075,329 71,447.68 0 0 74,600 85,700 63,500
06/03/2026 74,500 0.9 (1.22%) 426,800 31,834.97 0 0 73,600 84,600 62,600
05/03/2026 73,000 1 (1.39%) 290,062 21,337.84 0 0 72,000 82,800 61,200
04/03/2026 72,800 -3.4 (-4.46%) 754,730 54,363.04 0 0 76,200 87,600 64,800
03/03/2026 75,600 -2.4 (-3.08%) 512,067 39,013.5 0 0 78,000 89,700 66,300
02/03/2026 77,600 0.5 (0.65%) 351,694 27,438.29 0 0 77,100 88,600 65,600
27/02/2026 80,100 1.6 (2.04%) 804,125 62,034.96 0 0 78,500 90,200 66,800
26/02/2026 78,200 -2.8 (-3.46%) 739,202 58,018.53 0 0 81,000 93,100 68,900
25/02/2026 80,200 -2.5 (-3.02%) 440,289 35,658.93 0 0 82,700 95,100 70,300
24/02/2026 82,600 -0.6 (-0.72%) 338,835 28,025.49 0 0 83,200 95,600 70,800

Historical Data-ko - BSC

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