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
28/09/2026 36,500 -0.4 (-1.08%) 7,600 277.44 0 0 36,900 39,450 34,350
25/09/2026 36,900 0 (0%) 1,600 58.89 0 0 36,900 39,450 34,350
24/09/2026 36,900 -0.1 (-0.27%) 2,900 106.98 0 0 37,000 39,550 34,450
23/09/2026 37,000 -0.6 (-1.6%) 6,200 230.47 0 0 37,600 40,200 35,000
22/09/2026 37,600 -0.1 (-0.27%) 1,200 44.99 0 0 37,700 40,300 35,100
21/09/2026 37,700 -0.35 (-0.92%) 3,500 133.38 0 0 38,050 40,700 35,400
18/09/2026 38,050 1.15 (3.12%) 17,600 686.03 0 0 36,900 39,450 34,350
17/09/2026 36,900 0.3 (0.82%) 7,900 291.35 0 0 36,600 39,150 34,050
16/09/2026 36,600 -1.3 (-3.43%) 4,900 180.11 0 0 37,900 40,550 35,250
15/09/2026 37,900 1.7 (4.7%) 600 22.12 0 0 36,200 38,700 33,700
14/09/2026 36,200 0.1 (0.28%) 5,200 189.02 0 0 36,100 38,600 33,600
11/09/2026 36,100 -2 (-5.25%) 16,800 617.56 0 0 38,100 40,750 35,450
10/09/2026 38,100 -0.7 (-1.8%) 3,000 115.09 0 0 38,800 41,500 36,100
09/09/2026 38,800 0.65 (1.7%) 4,300 164.24 0 0 38,150 40,800 35,500
08/09/2026 38,150 0 (0%) 1,200 45.77 0 0 38,150 40,800 35,500
07/09/2026 38,150 -0.75 (-1.93%) 9,000 338.31 0 0 38,900 41,600 36,200
04/09/2026 38,900 -0.5 (-1.27%) 4,200 159.98 0 0 39,400 42,150 36,650
03/09/2026 39,400 -0.4 (-1.01%) 2,600 102.39 0 0 39,800 42,550 37,050
28/08/2026 39,800 0.9 (2.31%) 21,900 891.39 0 0 38,900 41,600 36,200
27/08/2026 38,900 0.15 (0.39%) 4,600 177.27 0 0 38,750 41,450 36,050
26/08/2026 38,750 -0.15 (-0.39%) 10,100 392.92 0 0 38,900 41,600 36,200
25/08/2026 38,900 0.1 (0.26%) 12,100 471.58 0 0 38,800 41,500 36,100
24/08/2026 38,800 1.15 (3.05%) 18,600 718.65 0 0 37,650 40,250 35,050
21/08/2026 37,650 0.45 (1.21%) 33,200 1,288.94 0 0 37,200 39,800 34,600
20/08/2026 37,200 -0.1 (-0.27%) 9,300 346.58 0 0 37,300 39,900 34,700
19/08/2026 37,300 0.2 (0.54%) 10,900 408.34 0 0 37,100 39,650 34,550
18/08/2026 37,100 0.3 (0.82%) 11,900 447.63 0 0 36,800 39,350 34,250
17/08/2026 36,800 -0.3 (-0.81%) 3,300 121.85 0 0 37,100 39,650 34,550
14/08/2026 37,100 -0.55 (-1.46%) 14,900 550.96 0 0 37,650 40,250 35,050
13/08/2026 37,650 0.15 (0.4%) 43,400 1,676.35 0 0 37,500 40,100 34,900
12/08/2026 37,500 0.3 (0.81%) 7,500 281. 0 0 37,200 39,800 34,600
11/08/2026 37,200 0.35 (0.95%) 4,500 167.72 0 0 36,850 39,400 34,300
10/08/2026 36,850 0.15 (0.41%) 23,300 852.74 0 0 36,700 39,250 34,150
07/08/2026 36,700 0 (0%) 32,800 1,215.88 0 0 36,700 39,250 34,150
06/08/2026 36,700 -0.1 (-0.27%) 7,900 291.25 0 0 36,800 39,350 34,250
05/08/2026 36,800 0.7 (1.94%) 89,000 3,350.1 0 0 36,100 38,600 33,600
04/08/2026 36,100 -0.6 (-1.63%) 13,000 474.46 0 0 36,700 39,250 34,150
03/08/2026 36,700 1.6 (4.56%) 6,400 233.94 0 0 35,100 37,550 32,650
31/07/2026 35,100 -0.9 (-2.5%) 14,100 501.2 0 0 36,000 38,500 33,500
30/07/2026 36,000 0.3 (0.84%) 8,200 295.95 0 0 35,700 38,150 33,250
29/07/2026 35,700 0.7 (2%) 7,700 269.78 0 0 35,000 37,450 32,550
28/07/2026 35,000 0 (0%) 8,400 287.18 0 0 35,000 37,450 32,550
27/07/2026 35,000 0 (0%) 12,600 437.76 0 0 35,000 37,450 32,550
24/07/2026 35,000 0 (0%) 23,400 818.38 0 0 35,000 37,450 32,550
23/07/2026 35,000 -0.8 (-2.23%) 13,700 479.47 0 0 35,800 38,300 33,300
22/07/2026 35,800 -0.2 (-0.56%) 17,300 605.71 0 0 36,000 38,500 33,500
21/07/2026 36,000 -1.65 (-4.38%) 16,300 598.85 0 0 37,650 40,250 35,050
20/07/2026 37,650 -1.45 (-3.71%) 6,100 232. 0 0 39,100 41,800 36,400
17/07/2026 39,100 -1.2 (-2.98%) 7,800 304.81 0 0 40,300 43,100 37,500
16/07/2026 40,300 1.3 (3.33%) 2,500 97.29 0 0 39,000 41,700 36,300
15/07/2026 39,000 0 (0%) 6,000 234.07 0 0 39,000 41,700 36,300
14/07/2026 39,000 -0.6 (-1.52%) 8,900 347.6 0 0 39,600 42,350 36,850
13/07/2026 39,600 -1 (-2.46%) 5,800 231.74 0 0 40,600 43,400 37,800
10/07/2026 41,200 -0.3 (-0.72%) 7,200 298.12 0 0 41,500 44,400 38,600
09/07/2026 41,500 -0.2 (-0.48%) 7,600 315.83 0 0 41,700 44,600 38,800
08/07/2026 41,700 -0.1 (-0.24%) 1,200 50.05 0 0 41,800 44,700 38,900
07/07/2026 41,800 -1.1 (-2.56%) 6,100 255.65 0 0 42,900 45,900 39,900
06/07/2026 42,900 -0.05 (-0.12%) 15,600 670.71 0 0 42,950 45,950 39,950
03/07/2026 42,950 0.25 (0.59%) 13,400 575.4 0 0 42,700 45,650 39,750
02/07/2026 42,700 0.9 (2.15%) 5,300 226.59 0 0 41,800 44,700 38,900
01/07/2026 41,800 0.6 (1.46%) 11,700 483.81 0 0 41,200 44,050 38,350
30/06/2026 41,200 -0.15 (-0.36%) 10,600 436.45 0 0 41,350 44,200 38,500
29/06/2026 41,350 -0.7 (-1.66%) 23,200 962 0 0 42,050 44,950 39,150
26/06/2026 42,050 -0.85 (-1.98%) 11,600 490.07 0 0 42,900 45,900 39,900
25/06/2026 42,900 -0.6 (-1.38%) 13,900 598.52 0 0 43,500 46,500 40,500
24/06/2026 43,500 -0.2 (-0.46%) 8,400 364.32 0 0 43,700 46,750 40,650
23/06/2026 43,700 -0.5 (-1.13%) 16,300 711.62 0 0 44,200 47,250 41,150
22/06/2026 44,200 -1.3 (-2.86%) 35,000 1,544.79 0 0 45,500 48,650 42,350
19/06/2026 45,500 -0.1 (-0.22%) 100 4.55 0 0 45,600 48,750 42,450
18/06/2026 45,600 -0.3 (-0.65%) 8,900 405.69 0 0 45,900 49,100 42,700
17/06/2026 45,900 -0.2 (-0.43%) 5,900 271.38 0 0 46,100 49,300 42,900
16/06/2026 46,100 -0.05 (-0.11%) 4,200 193.58 0 0 46,150 49,350 42,950
15/06/2026 46,150 0 (0%) 3,200 147.09 0 0 46,150 49,350 42,950
12/06/2026 46,150 0 (0%) 5,600 258.05 0 0 46,150 49,350 42,950
11/06/2026 46,150 0 (0%) 900 41.39 0 0 46,150 49,350 42,950
10/06/2026 46,150 0.15 (0.33%) 6,900 315.1 0 0 46,000 49,200 42,800
09/06/2026 46,000 0.2 (0.44%) 5,500 250.08 0 0 45,800 49,000 42,600
08/06/2026 45,800 0 (0%) 2,400 109.6 0 0 45,800 49,000 42,600
05/06/2026 45,800 -0.2 (-0.43%) 5,000 229.9 0 0 46,000 49,200 42,800
04/06/2026 46,000 0.7 (1.55%) 5,300 240.96 0 0 45,300 48,450 42,150
03/06/2026 45,300 -0.6 (-1.31%) 11,300 517.62 0 0 45,900 49,100 42,700
02/06/2026 45,900 -0.2 (-0.43%) 8,300 382.05 0 0 46,100 49,300 42,900
01/06/2026 46,100 0 (0%) 5,200 240.24 0 0 46,100 49,300 42,900
29/05/2026 46,100 0 (0%) 1,900 88.06 0 0 46,100 49,300 42,900
28/05/2026 46,100 -0.4 (-0.86%) 6,600 305.03 0 0 46,500 49,750 43,250
27/05/2026 46,500 -0.1 (-0.21%) 3,800 176.77 0 0 46,600 49,850 43,350
26/05/2026 46,600 0.3 (0.65%) 13,100 605.21 0 0 46,300 49,500 43,100
25/05/2026 46,300 -0.35 (-0.75%) 14,000 647.5 0 0 46,650 49,900 43,400
22/05/2026 46,650 -0.25 (-0.53%) 6,700 310.58 0 0 46,900 50,100 43,650
21/05/2026 46,900 0.1 (0.21%) 6,500 303.73 0 0 46,800 50,000 43,550
20/05/2026 46,800 -0.2 (-0.43%) 10,900 506.96 0 0 47,000 50,200 43,750
19/05/2026 47,000 0.75 (1.62%) 12,500 581.7 0 0 46,250 49,450 43,050
18/05/2026 46,250 -0.8 (-1.7%) 54,400 2,511.81 0 0 47,050 50,300 43,800
15/05/2026 47,050 -0.7 (-1.47%) 13,100 617.57 0 0 47,750 51,000 44,450
14/05/2026 47,750 0.05 (0.1%) 27,100 1,299.31 0 0 47,700 51,000 44,400
13/05/2026 47,700 0.85 (1.81%) 71,900 3,456.16 0 0 46,850 50,100 43,600
12/05/2026 46,850 0 (0%) 24,100 1,123.97 0 0 46,850 50,100 43,600
11/05/2026 46,850 -1.25 (-2.6%) 48,600 2,298.08 0 0 48,100 51,400 44,750
08/05/2026 48,100 0.5 (1.05%) 3,900 187.67 0 0 47,600 50,900 44,300
07/05/2026 47,600 -1.6 (-3.25%) 31,500 1,513.26 0 0 49,200 52,600 45,800
06/05/2026 49,200 -0.7 (-1.4%) 6,600 324.87 0 0 49,900 53,300 46,450
05/05/2026 49,900 0 (0%) 6,800 333.28 0 0 49,900 53,300 46,450
04/05/2026 49,900 -0.9 (-1.77%) 15,400 763.07 0 0 50,800 54,300 47,250
29/04/2026 50,800 3.3 (6.95%) 31,100 1,518.62 0 0 47,500 50,800 44,200
28/04/2026 47,500 -0.85 (-1.76%) 18,300 865.47 0 0 48,350 51,700 45,000
24/04/2026 48,350 -1.45 (-2.91%) 31,300 1,517.92 0 0 49,800 53,200 46,350
23/04/2026 49,800 -1.5 (-2.92%) 29,200 1,467.5 0 0 51,300 54,800 47,750
22/04/2026 51,300 -3.8 (-6.9%) 59,200 3,085.49 0 0 55,100 58,900 51,300
21/04/2026 55,100 -0.9 (-1.61%) 6,200 343.87 0 0 56,000 59,900 52,100
20/04/2026 56,000 -0.2 (-0.36%) 32,700 1,817.69 238,320 12,630.96 56,200 60,100 52,300
17/04/2026 56,200 0.3 (0.54%) 24,500 1,365.5 0 0 55,900 59,800 52,000
16/04/2026 55,900 0 (0%) 35,800 1,987.21 0 0 55,900 59,800 52,000
15/04/2026 55,900 -0.1 (-0.18%) 28,200 1,578.61 0 0 56,000 59,900 52,100
14/04/2026 56,000 0.1 (0.18%) 29,200 1,637.45 0 0 55,900 59,800 52,000
13/04/2026 55,900 0.4 (0.72%) 34,700 1,938.48 0 0 55,500 59,300 51,700
10/04/2026 55,500 -0.1 (-0.18%) 24,200 1,344.18 0 0 55,600 59,400 51,800
09/04/2026 55,600 0 (0%) 30,600 1,704.05 0 0 55,600 59,400 51,800
08/04/2026 55,600 0.1 (0.18%) 30,400 1,682.94 0 0 55,500 59,300 51,700
07/04/2026 55,500 -0.2 (-0.36%) 12,700 702.82 0 0 55,700 59,500 51,900
06/04/2026 55,700 0 (0%) 17,700 985.42 0 0 55,700 59,500 51,900
03/04/2026 55,700 0.1 (0.18%) 25,400 1,412.21 0 0 55,600 59,400 51,800
02/04/2026 55,600 -0.1 (-0.18%) 12,200 678.12 0 0 55,700 59,500 51,900
01/04/2026 55,700 1 (1.83%) 48,900 2,708.18 0 0 54,700 58,500 50,900
31/03/2026 54,700 -0.3 (-0.55%) 11,800 646.22 0 0 55,000 58,800 51,200
30/03/2026 55,000 0.2 (0.36%) 123,000 6,756.2 0 0 54,800 58,600 51,000

Historical Data-ko - BSC

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