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
25/09/2026 51,700 2.35 (4.76%) 2,459,700 124,705.86 0 0 49,350 52,800 45,900
24/09/2026 49,350 0.4 (0.82%) 1,343,100 66,049.38 2,000,000 94,000 48,950 52,300 45,550
23/09/2026 48,950 0.65 (1.35%) 1,282,700 62,958.85 15,320,000 721,664 48,300 51,600 44,950
22/09/2026 48,300 1.4 (2.99%) 1,147,100 54,964.3 0 0 46,900 50,100 43,650
21/09/2026 46,900 -1.05 (-2.19%) 452,900 21,295.35 320,000 16,000 47,950 51,300 44,600
18/09/2026 47,950 0.05 (0.1%) 483,700 23,238.02 0 0 47,900 51,200 44,550
17/09/2026 47,900 0.45 (0.95%) 1,120,200 53,590.64 720,400 33,058.6 47,450 50,700 44,150
16/09/2026 47,450 0.95 (2.04%) 1,015,100 47,982.3 0 0 46,500 49,750 43,250
15/09/2026 46,500 1.55 (3.45%) 723,300 33,382.97 200,000 9,580 44,950 48,050 41,850
14/09/2026 44,950 -1.05 (-2.28%) 1,049,800 46,677.49 2,096,700 102,738.3 46,000 49,200 42,800
11/09/2026 46,000 -1.1 (-2.34%) 490,900 22,751.05 200,000 9,600 47,100 50,300 43,850
10/09/2026 47,100 0.5 (1.07%) 328,400 15,411.99 0 0 46,600 49,850 43,350
09/09/2026 46,600 0.55 (1.19%) 433,100 20,206.64 257,700 12,163.44 46,050 49,250 42,850
08/09/2026 46,050 -0.7 (-1.5%) 471,700 21,814.57 0 0 46,750 50,000 43,500
07/09/2026 46,750 -0.45 (-0.95%) 806,900 37,947.39 0 0 47,200 50,500 43,900
04/09/2026 47,200 -0.3 (-0.63%) 433,100 20,427.43 0 0 47,500 50,800 44,200
03/09/2026 47,500 -0.5 (-1.04%) 550,700 26,219.47 0 0 48,000 51,300 44,650
28/08/2026 48,000 -0.1 (-0.21%) 308,800 14,808.72 0 0 48,100 51,400 44,750
27/08/2026 48,100 0.3 (0.63%) 554,300 26,702.83 177,000 8,460.6 47,800 51,100 44,500
26/08/2026 47,800 0.2 (0.42%) 544,200 26,007.11 0 0 47,600 50,900 44,300
25/08/2026 47,600 -0.75 (-1.55%) 967,700 46,490.68 0 0 48,350 51,700 45,000
24/08/2026 48,350 -0.05 (-0.1%) 663,500 32,039.63 0 0 48,400 51,700 45,050
21/08/2026 48,400 0.9 (1.89%) 1,166,500 56,204.5 300,000 14,010 47,500 50,800 44,200
20/08/2026 47,500 -0.1 (-0.21%) 1,020,700 48,622.77 0 0 47,600 50,900 44,300
19/08/2026 47,600 0.9 (1.93%) 1,402,100 67,005.48 340,000 15,878 46,700 49,950 43,450
18/08/2026 46,700 0.9 (1.97%) 1,386,000 65,061.31 0 0 45,800 49,000 42,600
17/08/2026 45,800 -0.1 (-0.22%) 377,400 17,275.08 395,000 18,170 45,900 49,100 42,700
14/08/2026 45,900 0.1 (0.22%) 1,167,300 53,925.09 1,796,700 76,898.76 45,800 49,000 42,600
13/08/2026 45,800 -0.55 (-1.19%) 636,100 29,329.72 489,000 22,400 46,350 49,550 43,150
12/08/2026 46,350 0.25 (0.54%) 581,900 27,026.67 297,600 13,719.36 46,100 49,300 42,900
11/08/2026 46,100 -0.3 (-0.65%) 547,700 25,361.02 2,180,700 100,234.6 46,400 49,600 43,200
10/08/2026 46,400 0.2 (0.43%) 759,100 35,369.07 0 0 46,200 49,400 43,000
07/08/2026 46,200 -0.3 (-0.65%) 472,900 21,925.06 2,045,700 94,102.2 46,500 49,750 43,250
06/08/2026 46,500 1.3 (2.88%) 762,100 35,333.83 69,000 3,118.8 45,200 48,350 42,050
05/08/2026 45,200 -0.85 (-1.85%) 632,700 28,978.24 0 0 46,050 49,250 42,850
04/08/2026 46,050 0 (0%) 360,400 16,566.01 543,600 25,032.78 46,050 49,250 42,850
03/08/2026 46,050 0.8 (1.77%) 447,100 20,582.58 0 0 45,250 48,400 42,100
31/07/2026 45,250 0.05 (0.11%) 364,300 16,444.81 0 0 45,200 48,350 42,050
30/07/2026 45,200 1.25 (2.84%) 615,000 27,758.58 16,855,160 710,316.72 43,950 47,000 40,900
29/07/2026 43,950 0.05 (0.11%) 181,900 7,984.01 0 0 43,900 46,950 40,850
28/07/2026 43,900 -0.1 (-0.23%) 391,200 17,112.27 0 0 44,000 47,050 40,950
27/07/2026 44,000 -1 (-2.22%) 551,900 24,325.64 2,972,000 130,470.8 45,000 48,150 41,850
24/07/2026 45,000 0 (0%) 305,100 13,704.18 0 0 45,000 48,150 41,850
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

Historical Data-ko - BSC

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