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
23/07/2026 45,000 0.15 (0.33%) 634,800 28,178.08 2,972,000 130,470.8 44,850 47,950 41,750
22/07/2026 44,850 -0.05 (-0.11%) 545,200 24,145.28 0 0 44,900 48,000 41,800
21/07/2026 44,900 0 (0%) 480,100 21,264.77 0 0 44,900 48,000 41,800
20/07/2026 44,900 -1.3 (-2.81%) 788,400 35,025.85 0 0 46,200 49,400 43,000
17/07/2026 46,200 -0.8 (-1.7%) 267,700 12,430.44 0 0 47,000 50,200 43,750
16/07/2026 47,000 -0.6 (-1.26%) 688,400 31,819.39 0 0 47,600 50,900 44,300
15/07/2026 47,600 -1.2 (-2.46%) 446,200 21,408.01 0 0 48,800 52,200 45,400
14/07/2026 48,800 0 (0%) 295,000 14,406.26 285,000 13,908 48,800 52,200 45,400
13/07/2026 50,800 -0.7 (-1.36%) 616,700 31,341.2 0 0 51,500 55,100 47,900
10/07/2026 51,500 1.4 (2.79%) 662,500 33,820.05 0 0 50,100 53,600 46,600
09/07/2026 50,100 -1.8 (-3.47%) 868,100 44,408.56 925,000 50,875 51,900 55,500 48,300
08/07/2026 51,900 0.1 (0.19%) 414,600 21,508.28 0 0 51,800 55,400 48,200
07/07/2026 51,800 0.5 (0.97%) 656,400 33,682.5 149,000 7,748 51,300 54,800 47,750
06/07/2026 51,300 -0.6 (-1.16%) 1,031,200 53,168.96 0 0 51,900 55,500 48,300
03/07/2026 51,900 0.4 (0.78%) 295,500 15,348.25 0 0 51,500 55,100 47,900
02/07/2026 51,500 0 (0%) 668,700 34,497.78 0 0 51,500 55,100 47,900
01/07/2026 51,500 -0.7 (-1.34%) 556,700 28,806.67 0 0 52,200 55,800 48,550
30/06/2026 52,200 0.2 (0.38%) 808,800 42,204.21 0 0 52,000 55,600 48,400
29/06/2026 52,000 -0.9 (-1.7%) 897,800 46,505.29 0 0 52,900 56,600 49,200
26/06/2026 52,900 0.4 (0.76%) 693,900 36,292.33 0 0 52,500 56,100 48,850
25/06/2026 52,500 -0.4 (-0.76%) 544,600 28,731.48 0 0 52,900 56,600 49,200
24/06/2026 52,900 -0.1 (-0.19%) 1,234,200 64,252.02 1,500,000 84,750 53,000 56,700 49,300
23/06/2026 53,000 -0.5 (-0.93%) 619,000 33,006.69 0 0 53,500 57,200 49,800
22/06/2026 53,500 -0.5 (-0.93%) 373,300 20,037.96 0 0 54,000 57,700 50,300
19/06/2026 54,000 -0.3 (-0.55%) 521,200 28,231.96 0 0 54,300 58,100 50,500
18/06/2026 54,300 -1.2 (-2.16%) 389,900 21,407.34 0 0 55,500 59,300 51,700
17/06/2026 55,500 0.8 (1.46%) 1,161,900 64,551.13 0 0 54,700 58,500 50,900
16/06/2026 54,700 0.2 (0.37%) 689,100 37,787.39 0 0 54,500 58,300 50,700
15/06/2026 54,500 1.2 (2.25%) 563,800 30,666.87 0 0 53,300 57,000 49,600
12/06/2026 53,300 -0.4 (-0.74%) 689,800 36,770 0 0 53,700 57,400 49,950
11/06/2026 53,700 0.4 (0.75%) 409,600 21,845.06 0 0 53,300 57,000 49,600
10/06/2026 53,300 -0.4 (-0.74%) 647,100 34,394.17 1,160,000 65,032 53,700 57,400 49,950
09/06/2026 53,700 -0.2 (-0.37%) 510,700 27,199.5 0 0 53,900 57,600 50,200
08/06/2026 53,900 -0.2 (-0.37%) 239,200 12,892.02 940,300 54,067.25 54,100 57,800 50,400
05/06/2026 54,100 -0.9 (-1.64%) 1,202,400 65,813.83 0 0 55,000 58,800 51,200
04/06/2026 55,000 1.9 (3.58%) 1,063,800 58,194.84 0 0 53,100 56,800 49,400
03/06/2026 53,100 -0.3 (-0.56%) 404,900 21,537.34 0 0 53,400 57,100 49,700
02/06/2026 53,400 -0.5 (-0.93%) 622,200 33,274.97 776,500 41,931 53,900 57,600 50,200
01/06/2026 53,900 -0.5 (-0.92%) 234,400 12,675.37 60,000 3,042 54,400 58,200 50,600
29/05/2026 54,400 0.4 (0.74%) 357,200 19,375.24 1,050,000 60,375 54,000 57,700 50,300
28/05/2026 54,000 -0.7 (-1.28%) 385,600 20,957.88 495,000 27,076.5 54,700 58,500 50,900
27/05/2026 54,700 0.6 (1.11%) 490,500 26,856.49 0 0 54,100 57,800 50,400
26/05/2026 54,100 -0.3 (-0.55%) 622,700 33,677.14 510,000 27,744 54,400 58,200 50,600
25/05/2026 54,400 -0.1 (-0.18%) 265,100 14,474.96 0 0 54,500 58,300 50,700
22/05/2026 54,500 -0.6 (-1.09%) 411,400 22,530.59 0 0 55,100 58,900 51,300
21/05/2026 55,100 -0.6 (-1.08%) 333,900 18,404.77 20,000 1,114 55,700 59,500 51,900
20/05/2026 55,700 0.2 (0.36%) 587,500 32,488.9 0 0 55,500 59,300 51,700
19/05/2026 55,500 -1.9 (-3.31%) 1,803,500 101,056.15 0 0 57,400 61,400 53,400
18/05/2026 57,400 -0.1 (-0.17%) 654,000 37,449.54 0 0 57,500 61,500 53,500
15/05/2026 57,500 0.2 (0.35%) 502,800 28,840.83 0 0 57,300 61,300 53,300
14/05/2026 57,300 -0.6 (-1.04%) 433,300 24,868.19 1,649,000 96,503.03 57,900 61,900 53,900
13/05/2026 57,900 0.2 (0.35%) 864,000 49,790.34 500,000 28,000 57,700 61,700 53,700
12/05/2026 57,700 1.3 (2.3%) 1,053,600 60,372.18 0 0 56,400 60,300 52,500
11/05/2026 56,400 -0.1 (-0.18%) 953,800 53,891.28 500,000 28,000 56,500 60,400 52,600
08/05/2026 56,500 -0.1 (-0.18%) 525,400 29,710.85 1,068,000 64,614 56,600 60,500 52,700
07/05/2026 56,600 -0.4 (-0.7%) 1,446,200 83,496.75 0 0 57,000 60,900 53,100
06/05/2026 57,000 0.3 (0.53%) 735,400 41,843.23 1,140,000 67,938 56,700 60,600 52,800
05/05/2026 56,700 1.2 (2.16%) 1,482,300 83,625.5 1,209,500 71,360.5 55,500 59,300 51,700
04/05/2026 55,500 0.4 (0.73%) 330,400 18,363.7 140,000 7,714 55,100 58,900 51,300
29/04/2026 55,100 0.4 (0.73%) 278,500 15,290.57 0 0 54,700 58,500 50,900
28/04/2026 54,700 -1.4 (-2.5%) 683,200 37,762.23 480,000 26,928 56,100 60,000 52,200
24/04/2026 56,100 -0.7 (-1.23%) 666,400 37,361.18 0 0 56,800 60,700 52,900
23/04/2026 56,800 0.8 (1.43%) 2,530,600 143,284.36 0 0 56,000 59,900 52,100
22/04/2026 56,000 2.6 (4.87%) 1,484,200 81,488.03 0 0 53,400 57,100 49,700
21/04/2026 53,400 -0.7 (-1.29%) 1,065,300 57,107.85 0 0 54,100 57,800 50,400
20/04/2026 54,100 -0.3 (-0.55%) 417,600 22,684.59 0 0 54,400 58,200 50,600
17/04/2026 54,400 0.3 (0.55%) 417,700 22,784.3 1,240,000 67,084 54,100 57,800 50,400
16/04/2026 54,100 -0.3 (-0.55%) 561,900 30,542.7 0 0 54,400 58,200 50,600
15/04/2026 54,400 -0.6 (-1.09%) 645,200 35,270.68 0 0 55,000 58,800 51,200
14/04/2026 55,000 0.3 (0.55%) 379,000 20,912.5 0 0 54,700 58,500 50,900
13/04/2026 54,700 -0.9 (-1.62%) 703,300 38,621.81 0 0 55,600 59,400 51,800
10/04/2026 55,600 0.1 (0.18%) 538,600 29,972.73 0 0 55,500 59,300 51,700
09/04/2026 55,500 -0.9 (-1.6%) 697,100 38,690.33 0 0 56,400 60,300 52,500
08/04/2026 56,400 1.9 (3.49%) 893,700 49,900.99 0 0 54,500 58,300 50,700
07/04/2026 54,500 -1.3 (-2.33%) 764,900 41,763.02 0 0 55,800 59,700 51,900
06/04/2026 55,800 1.2 (2.2%) 562,900 31,075.26 0 0 54,600 58,400 50,800
03/04/2026 54,600 0 (0%) 482,800 26,375.12 0 0 54,600 58,400 50,800
02/04/2026 54,600 -2 (-3.53%) 957,300 52,808.8 1,000,000 60,400 56,600 60,500 52,700
01/04/2026 56,600 -0.1 (-0.18%) 918,400 52,054.49 0 0 56,700 60,600 52,800
31/03/2026 56,700 0.7 (1.25%) 1,036,800 58,244.52 0 0 56,000 59,900 52,100
30/03/2026 56,000 0.1 (0.18%) 799,700 43,936.19 0 0 55,900 59,800 52,000
27/03/2026 55,900 1.4 (2.57%) 1,075,600 59,226.51 5,250,800 267,280.64 54,500 58,300 50,700
26/03/2026 54,500 0.8 (1.49%) 1,104,000 59,549.99 0 0 53,700 57,400 49,950
25/03/2026 53,700 1.7 (3.27%) 1,223,300 65,028.73 330,000 17,160 52,000 55,600 48,400
24/03/2026 52,000 2.3 (4.63%) 1,006,800 51,366.4 0 0 49,700 53,100 46,250
23/03/2026 49,700 -3.7 (-6.93%) 2,950,200 148,336.48 0 0 53,400 57,100 49,700
20/03/2026 53,400 -2.6 (-4.64%) 1,999,000 109,244.57 1,040,000 58,240 56,000 59,900 52,100
19/03/2026 56,000 -1.5 (-2.61%) 921,000 51,807.05 0 0 57,500 61,500 53,500
18/03/2026 57,500 1.1 (1.95%) 1,186,400 67,644.03 0 0 56,400 60,300 52,500
17/03/2026 56,400 0.4 (0.71%) 901,400 51,112.63 0 0 56,000 59,900 52,100
16/03/2026 56,000 -0.7 (-1.23%) 2,108,700 118,628.33 0 0 56,700 60,600 52,800
13/03/2026 56,700 -1.6 (-2.74%) 2,246,500 128,843 0 0 58,300 62,300 54,300
12/03/2026 58,300 -1.9 (-3.16%) 1,605,400 94,382.62 0 0 60,200 64,400 56,000
11/03/2026 60,200 3.9 (6.93%) 2,800,300 164,692.55 0 0 56,300 60,200 52,400
10/03/2026 56,300 -2.3 (-3.92%) 5,379,200 306,503.32 0 0 58,600 62,700 54,500
09/03/2026 58,600 -4.4 (-6.98%) 5,619,400 330,020.46 0 0 63,000 67,400 58,600
06/03/2026 63,000 -0.6 (-0.94%) 3,481,500 221,828.26 0 0 63,600 68,000 59,200
05/03/2026 63,600 -3.4 (-5.07%) 5,920,400 382,680.36 80,000 5,360 67,000 71,600 62,400
04/03/2026 67,000 -4 (-5.63%) 9,160,200 614,796.39 0 0 71,000 75,900 66,100
03/03/2026 71,000 3.9 (5.81%) 10,257,500 718,927.7 0 0 67,100 71,700 62,500
02/03/2026 67,100 4.3 (6.85%) 10,881,600 727,849.89 1,900,000 112,100 62,800 67,100 58,500
27/02/2026 62,800 1.4 (2.28%) 3,555,400 221,421.52 0 0 61,400 65,600 57,200
26/02/2026 61,400 -1.1 (-1.76%) 2,741,400 169,325.07 0 0 62,500 66,800 58,200
25/02/2026 62,500 -0.1 (-0.16%) 2,574,200 159,415.85 160,000 10,016 62,600 66,900 58,300
24/02/2026 62,600 2.6 (4.33%) 6,481,800 400,846.71 0 0 60,000 64,200 55,800
23/02/2026 60,000 1.5 (2.56%) 2,161,300 128,740.05 0 0 58,500 62,500 54,500
13/02/2026 58,500 0.5 (0.86%) 1,039,500 60,957.16 0 0 58,000 62,000 54,000
12/02/2026 58,000 0.2 (0.35%) 1,211,300 70,830.11 0 0 57,800 61,800 53,800
11/02/2026 57,800 1.4 (2.48%) 1,196,100 68,855.08 0 0 56,400 60,300 52,500
10/02/2026 56,400 -0.2 (-0.35%) 1,183,300 66,984.71 0 0 56,600 60,500 52,700
09/02/2026 56,600 -1 (-1.74%) 1,415,200 80,464.79 200,000 12,200 57,600 61,600 53,600
06/02/2026 57,600 -0.1 (-0.17%) 1,670,700 96,684.19 0 0 57,700 61,700 53,700
05/02/2026 57,700 -1.6 (-2.7%) 1,558,900 91,229.79 0 0 59,300 63,400 55,200
04/02/2026 59,300 -0.1 (-0.17%) 1,959,200 117,263.46 0 0 59,400 63,500 55,300
03/02/2026 59,400 1 (1.71%) 3,099,300 185,419.02 200,000 11,680 58,400 62,400 54,400
02/02/2026 58,400 1.9 (3.36%) 3,204,400 183,426.58 1,900,000 114,600 56,500 60,400 52,600
30/01/2026 56,500 0.3 (0.53%) 1,262,300 72,060.93 0 0 56,200 60,100 52,300
29/01/2026 56,200 0.3 (0.54%) 1,027,300 57,681.45 0 0 55,900 59,800 52,000
28/01/2026 55,900 -0.9 (-1.58%) 2,064,100 115,738.72 0 0 56,800 60,700 52,900
27/01/2026 56,800 0.5 (0.89%) 764,900 43,301.14 0 0 56,300 60,200 52,400
26/01/2026 56,300 -1.4 (-2.43%) 2,604,800 147,747.09 0 0 57,700 61,700 53,700
23/01/2026 57,700 -1.3 (-2.2%) 2,549,000 148,642.09 0 0 59,000 63,100 54,900

Historical Data-ko - BSC

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