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
14/07/2026 37,900 0.3 (0.8%) 613,900 23,165.32 0 0 37,600 41,300 33,900
13/07/2026 37,600 -1.7 (-4.33%) 2,122,079 81,382.3 28,000 1,008 39,300 43,200 35,400
10/07/2026 39,300 0 (0%) 500,580 19,693.1 104,120 4,180.94 39,300 43,200 35,400
09/07/2026 39,300 -0.7 (-1.75%) 888,944 35,214.55 0 0 40,000 44,000 36,000
08/07/2026 40,000 -0.7 (-1.72%) 1,132,968 45,210.6 0 0 40,700 44,700 36,700
07/07/2026 40,700 0.7 (1.75%) 1,404,209 55,817.18 0 0 40,000 44,000 36,000
06/07/2026 40,000 -0.7 (-1.72%) 1,792,634 71,926.91 0 0 40,700 44,700 36,700
03/07/2026 40,700 -0.9 (-2.16%) 1,259,954 51,503.57 490,000 20,188 41,600 45,700 37,500
02/07/2026 41,600 0 (0%) 455,960 18,879.08 0 0 41,600 45,700 37,500
01/07/2026 41,600 0.1 (0.24%) 956,309 39,448.17 490,000 20,237 41,500 45,600 37,400
30/06/2026 41,500 0.3 (0.73%) 548,379 22,611.49 0 0 41,200 45,300 37,100
29/06/2026 41,200 0.6 (1.48%) 762,676 31,031.99 880,000 32,472 40,600 44,600 36,600
26/06/2026 40,600 -0.5 (-1.22%) 697,781 28,447.59 0 0 41,100 45,200 37,000
25/06/2026 41,100 0.3 (0.74%) 417,655 17,103.61 0 0 40,800 44,800 36,800
24/06/2026 40,800 -0.3 (-0.73%) 1,099,948 44,691. 0 0 41,100 45,200 37,000
23/06/2026 41,100 -0.7 (-1.67%) 1,369,317 56,621.9 0 0 41,800 45,900 37,700
22/06/2026 41,800 -0.3 (-0.71%) 1,798,907 74,801.84 0 0 42,100 46,300 37,900
19/06/2026 42,100 -1.2 (-2.77%) 1,041,325 44,292.58 0 0 43,300 47,600 39,000
18/06/2026 43,300 -0.6 (-1.37%) 1,220,097 52,744.02 925,000 39,775 43,900 48,200 39,600
17/06/2026 43,900 0.4 (0.92%) 1,782,871 77,706.2 0 0 43,500 47,800 39,200
16/06/2026 43,500 -0.1 (-0.23%) 865,682 37,514.67 30,100 1,182.93 43,600 47,900 39,300
15/06/2026 43,600 0.1 (0.23%) 1,096,727 47,545.44 0 0 43,500 47,800 39,200
12/06/2026 43,500 0 (0%) 1,478,853 64,578.72 50,100 1,963.92 43,500 47,800 39,200
11/06/2026 43,500 0.8 (1.87%) 2,007,782 87,177.3 0 0 42,700 46,900 38,500
10/06/2026 42,700 0.2 (0.47%) 782,093 33,156.98 0 0 42,500 46,700 38,300
09/06/2026 42,500 0 (0%) 950,420 39,955.87 0 0 42,500 46,700 38,300
08/06/2026 42,500 -0.9 (-2.07%) 1,282,329 54,165.87 0 0 43,400 47,700 39,100
05/06/2026 43,400 -0.1 (-0.23%) 636,345 27,449.47 20,000 956 43,500 47,800 39,200
04/06/2026 43,500 0 (0%) 616,836 26,804.79 0 0 43,500 47,800 39,200
03/06/2026 43,500 0.6 (1.4%) 926,541 39,946.71 0 0 42,900 47,100 38,700
02/06/2026 42,900 -0.7 (-1.61%) 763,719 32,708.6 0 0 43,600 47,900 39,300
01/06/2026 43,600 0.2 (0.46%) 1,081,763 47,216.52 31,000 1,212.1 43,400 47,700 39,100
29/05/2026 43,400 0 (0%) 1,263,081 54,597.32 0 0 43,400 47,700 39,100
28/05/2026 43,400 0.1 (0.23%) 1,114,893 47,935.31 100,000 4,750 43,300 47,600 39,000
27/05/2026 43,300 -0.7 (-1.59%) 996,764 43,423.13 149,500 7,235.8 44,000 48,400 39,600
26/05/2026 44,000 0.9 (2.09%) 1,264,811 54,439.1 176,600 7,622.23 43,100 47,400 38,800
25/05/2026 43,100 -0.5 (-1.15%) 761,209 32,690.26 0 0 43,600 47,900 39,300
22/05/2026 43,600 -0.6 (-1.36%) 943,901 41,077.39 0 0 44,200 48,600 39,800
21/05/2026 44,200 0.4 (0.91%) 1,577,083 69,163.98 0 0 43,800 48,100 39,500
20/05/2026 43,800 1.7 (4.04%) 2,130,543 90,701.73 0 0 42,100 46,300 37,900
19/05/2026 42,100 -0.7 (-1.64%) 1,713,922 72,019.44 0 0 42,800 47,000 38,600
18/05/2026 42,800 -1.1 (-2.51%) 1,926,501 82,274.05 0 0 43,900 48,200 39,600
15/05/2026 43,900 -0.1 (-0.23%) 1,320,914 57,370.66 0 0 44,000 48,400 39,600
14/05/2026 44,000 0.4 (0.92%) 872,631 38,340.29 0 0 43,600 47,900 39,300
13/05/2026 43,600 -1 (-2.24%) 1,449,752 63,524.27 0 0 44,600 49,000 40,200
12/05/2026 44,600 -0.2 (-0.45%) 1,237,586 54,784.67 0 0 44,800 49,200 40,400
11/05/2026 44,800 -1.1 (-2.4%) 1,290,938 58,158.16 0 0 45,900 50,400 41,400
08/05/2026 45,900 -0.2 (-0.43%) 963,372 43,787.63 0 0 46,100 50,700 41,500
07/05/2026 46,100 1.1 (2.44%) 2,017,682 92,142.42 0 0 45,000 49,500 40,500
06/05/2026 45,000 0.2 (0.45%) 907,834 40,557.36 0 0 44,800 49,200 40,400
05/05/2026 44,800 -0.4 (-0.88%) 1,356,556 60,465.31 57,600 2,862.72 45,200 49,700 40,700
04/05/2026 45,200 0 (0%) 1,423,388 63,754.95 0 0 45,200 49,700 40,700
29/04/2026 45,200 -0.5 (-1.09%) 1,661,873 74,577. 0 0 45,700 50,200 41,200
28/04/2026 45,700 0.1 (0.22%) 1,477,388 66,583.14 0 0 45,600 50,100 41,100
24/04/2026 45,600 -0.4 (-0.87%) 1,627,120 73,657.22 0 0 46,000 50,600 41,400
23/04/2026 46,000 -0.5 (-1.08%) 1,854,112 85,290.91 1,610,000 70,840 46,500 51,100 41,900
22/04/2026 46,500 0.2 (0.43%) 1,866,352 86,230.97 0 0 46,300 50,900 41,700
21/04/2026 46,300 -2 (-4.14%) 2,817,448 132,502.59 0 0 48,300 53,100 43,500
20/04/2026 48,300 -0.8 (-1.63%) 1,357,946 65,746.18 0 0 49,100 54,000 44,200
17/04/2026 49,100 0.3 (0.61%) 3,196,265 158,590.21 0 0 48,800 53,600 44,000
16/04/2026 48,800 0.9 (1.88%) 2,663,616 129,441.35 0 0 47,900 52,600 43,200
15/04/2026 47,900 0.2 (0.42%) 1,736,505 83,294.37 465,000 20,460 47,700 52,400 43,000
14/04/2026 47,700 -0.5 (-1.04%) 1,986,862 94,780.86 0 0 48,200 53,000 43,400
13/04/2026 48,200 -0.2 (-0.41%) 2,329,408 110,485.25 0 0 48,400 53,200 43,600
10/04/2026 48,400 -0.3 (-0.62%) 1,342,591 64,622.64 0 0 48,700 53,500 43,900
09/04/2026 48,700 0.1 (0.21%) 1,271,333 61,698.13 460,000 20,240 48,600 53,400 43,800
08/04/2026 48,600 1.6 (3.4%) 1,841,201 88,672.44 0 0 47,000 51,700 42,300
07/04/2026 47,000 1.3 (2.84%) 1,412,304 65,159.41 0 0 45,700 50,200 41,200
06/04/2026 45,700 -1.1 (-2.35%) 1,007,024 46,140.35 0 0 46,800 51,400 42,200
03/04/2026 46,800 -1.2 (-2.5%) 2,551,467 118,697.81 0 0 48,000 52,800 43,200
02/04/2026 48,000 -1.3 (-2.64%) 2,466,478 118,147.02 0 0 49,300 54,200 44,400
01/04/2026 49,300 0 (0%) 2,372,642 116,265.22 0 0 49,300 54,200 44,400
31/03/2026 49,300 0.5 (1.02%) 3,626,452 177,178.55 0 0 48,800 53,600 44,000
30/03/2026 48,800 0.3 (0.62%) 2,693,633 129,057.61 0 0 48,500 53,300 43,700
27/03/2026 48,500 1.7 (3.63%) 3,218,177 154,034.25 0 0 46,800 51,400 42,200
26/03/2026 46,800 0 (0%) 2,023,160 93,766.11 0 0 46,800 51,400 42,200
25/03/2026 46,800 2.1 (4.7%) 3,585,751 164,634.54 1,000,000 40,500 44,700 49,100 40,300
24/03/2026 44,700 2.3 (5.42%) 1,644,711 71,743.27 0 0 42,400 46,600 38,200
23/03/2026 42,400 -1.1 (-2.53%) 2,555,669 106,279.67 3,400,000 146,200 43,500 47,800 39,200
20/03/2026 43,500 -0.5 (-1.14%) 2,890,501 127,979.89 0 0 44,000 48,400 39,600
19/03/2026 44,000 0 (0%) 1,348,673 58,685.82 0 0 44,000 48,400 39,600
18/03/2026 44,000 0.3 (0.69%) 1,461,973 63,896.38 0 0 43,700 48,000 39,400
17/03/2026 43,700 0 (0%) 1,700,299 74,372.52 0 0 43,700 48,000 39,400
16/03/2026 43,700 -0.5 (-1.13%) 1,760,232 75,987.92 0 0 44,200 48,600 39,800
13/03/2026 44,200 -0.7 (-1.56%) 1,733,167 76,310.92 0 0 44,900 49,300 40,500
12/03/2026 44,900 1 (2.28%) 3,018,963 131,000.88 0 0 43,900 48,200 39,600
11/03/2026 43,900 2.4 (5.78%) 4,800,447 207,813.13 200,000 8,240 41,500 45,600 37,400
10/03/2026 41,500 2.5 (6.41%) 3,758,739 151,698.58 0 0 39,000 42,900 35,100
09/03/2026 39,000 -4.3 (-9.93%) 7,313,476 285,578.93 0 0 43,300 47,600 39,000
06/03/2026 43,300 -1.5 (-3.35%) 3,069,800 134,833.21 0 0 44,800 49,200 40,400
05/03/2026 44,800 -1.3 (-2.82%) 3,577,655 161,397.17 0 0 46,100 50,700 41,500
04/03/2026 46,100 -2.3 (-4.75%) 8,020,459 362,184.01 0 0 48,400 53,200 43,600
03/03/2026 48,400 -1.2 (-2.42%) 4,371,483 214,037.02 0 0 49,600 54,500 44,700
02/03/2026 49,600 1.2 (2.48%) 8,660,766 423,565.32 0 0 48,400 53,200 43,600
27/02/2026 48,400 -0.2 (-0.41%) 2,440,203 118,980. 0 0 48,600 53,400 43,800
26/02/2026 48,600 -0.9 (-1.82%) 2,901,816 140,198.22 0 0 49,500 54,400 44,600
25/02/2026 49,500 2 (4.21%) 5,610,658 277,639.52 0 0 47,500 52,200 42,800
24/02/2026 47,500 -1 (-2.06%) 3,367,416 161,398.15 0 0 48,500 53,300 43,700
23/02/2026 48,500 1.5 (3.19%) 3,593,432 172,796.9 0 0 47,000 51,700 42,300
13/02/2026 47,000 0.6 (1.29%) 1,884,109 87,299.95 0 0 46,400 51,000 41,800
12/02/2026 46,400 -0.1 (-0.22%) 1,061,380 48,982.48 0 0 46,500 51,100 41,900
11/02/2026 46,500 1.2 (2.65%) 1,916,865 87,294.33 0 0 45,300 49,800 40,800
10/02/2026 45,300 -0.7 (-1.52%) 5,078,928 228,764.7 0 0 46,000 50,600 41,400
09/02/2026 46,000 -2.3 (-4.76%) 2,231,527 104,947.1 0 0 48,300 53,100 43,500
06/02/2026 48,300 0.3 (0.63%) 6,089,752 290,769.44 0 0 48,000 52,800 43,200
05/02/2026 48,000 -2.2 (-4.38%) 4,873,869 238,498.43 234,100 11,587.95 50,200 55,200 45,200
04/02/2026 50,200 -1.6 (-3.09%) 5,364,533 272,105.2 0 0 51,800 56,900 46,700
03/02/2026 51,800 3.3 (6.8%) 9,130,900 460,247.3 0 0 48,500 53,300 43,700
02/02/2026 48,500 0.6 (1.25%) 5,789,541 278,772.5 0 0 47,900 52,600 43,200
30/01/2026 47,900 1.6 (3.46%) 9,236,827 446,873.91 0 0 46,300 50,900 41,700
29/01/2026 46,300 0.2 (0.43%) 3,440,788 157,729.49 0 0 46,100 50,700 41,500
28/01/2026 46,100 0.7 (1.54%) 4,732,006 216,833.99 0 0 45,400 49,900 40,900
27/01/2026 45,400 1.4 (3.18%) 4,226,324 192,005.61 115,000 5,060 44,000 48,400 39,600
26/01/2026 44,000 -1.5 (-3.3%) 4,927,548 218,025.11 0 0 45,500 50,000 41,000
23/01/2026 45,500 -1.9 (-4.01%) 5,664,771 258,649.6 115,000 5,451 47,400 52,100 42,700
22/01/2026 47,400 0.6 (1.28%) 5,189,916 242,869.39 0 0 46,800 51,400 42,200
21/01/2026 46,800 2.3 (5.17%) 9,071,016 418,185.42 0 0 44,500 48,900 40,100
20/01/2026 44,500 1.3 (3.01%) 7,989,674 357,435.36 0 0 43,200 47,500 38,900
19/01/2026 43,200 3.9 (9.92%) 10,754,071 455,733.64 0 0 39,300 43,200 35,400
16/01/2026 39,300 -0.2 (-0.51%) 2,950,249 116,989.81 0 0 39,500 43,400 35,600
15/01/2026 39,500 -0.5 (-1.25%) 2,417,635 96,461. 0 0 40,000 44,000 36,000
14/01/2026 40,000 0.5 (1.27%) 4,380,178 174,821.3 0 0 39,500 43,400 35,600

Historical Data-ko - BSC

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