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
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
27/03/2026 54,800 0.3 (0.55%) 17,600 959.95 0 0 54,500 58,300 50,700
26/03/2026 54,500 -0.7 (-1.27%) 25,600 1,401.9 0 0 55,200 59,000 51,400
25/03/2026 55,200 0.2 (0.36%) 46,500 2,533.85 0 0 55,000 58,800 51,200
24/03/2026 55,000 0.6 (1.1%) 14,100 769.4 0 0 54,400 58,200 50,600
23/03/2026 54,400 -0.1 (-0.18%) 90,700 4,914.85 0 0 54,500 58,300 50,700
20/03/2026 54,500 -0.5 (-0.91%) 70,000 3,820.34 0 0 55,000 58,800 51,200
19/03/2026 55,000 -0.1 (-0.18%) 31,500 1,735.07 0 0 55,100 58,900 51,300
18/03/2026 55,100 -1 (-1.78%) 51,000 2,824.2 0 0 56,100 60,000 52,200
17/03/2026 56,100 0.5 (0.9%) 35,200 1,975.73 0 0 55,600 59,400 51,800
16/03/2026 55,600 0.6 (1.09%) 113,900 6,332.34 0 0 55,000 58,800 51,200
13/03/2026 55,000 -1.1 (-1.96%) 77,000 4,280.59 0 0 56,100 60,000 52,200
12/03/2026 56,100 -0.6 (-1.06%) 50,700 2,832.66 0 0 56,700 60,600 52,800
11/03/2026 56,700 0.3 (0.53%) 267,600 15,177.9 0 0 56,400 60,300 52,500
10/03/2026 56,400 2.7 (5.03%) 187,900 10,547.72 0 0 53,700 57,400 49,950
09/03/2026 53,700 -0.2 (-0.37%) 186,900 10,081.26 0 0 53,900 57,600 50,200
06/03/2026 53,900 -0.4 (-0.74%) 26,800 1,455.05 0 0 54,300 58,100 50,500
05/03/2026 54,300 0.1 (0.18%) 28,000 1,517.58 0 0 54,200 57,900 50,500
04/03/2026 54,200 0.2 (0.37%) 179,600 9,692.31 0 0 54,000 57,700 50,300
03/03/2026 54,000 0 (0%) 22,000 1,188.62 0 0 54,000 57,700 50,300
02/03/2026 54,000 0 (0%) 10,300 554.29 0 0 54,000 57,700 50,300
27/02/2026 54,000 0.1 (0.19%) 44,700 2,415.08 0 0 53,900 57,600 50,200
26/02/2026 53,900 0 (0%) 11,300 610.48 0 0 53,900 57,600 50,200
25/02/2026 53,900 0 (0%) 19,600 1,057.29 0 0 53,900 57,600 50,200
24/02/2026 53,900 0.2 (0.37%) 44,000 2,375.49 0 0 53,700 57,400 49,950
23/02/2026 53,700 0.3 (0.56%) 28,300 1,517.82 0 0 53,400 57,100 49,700
13/02/2026 53,400 -0.4 (-0.74%) 16,800 897.4 0 0 53,800 57,500 50,100
12/02/2026 53,800 -0.1 (-0.19%) 25,800 1,382.38 0 0 53,900 57,600 50,200
11/02/2026 53,900 0.1 (0.19%) 38,800 2,079.04 0 0 53,800 57,500 50,100
10/02/2026 53,800 -0.2 (-0.37%) 44,100 2,368.84 0 0 54,000 57,700 50,300
09/02/2026 54,000 -0.1 (-0.18%) 11,300 609.6 0 0 54,100 57,800 50,400
06/02/2026 54,100 -0.1 (-0.18%) 100,400 5,413.46 0 0 54,200 57,900 50,500
05/02/2026 54,200 0.1 (0.18%) 14,600 790.18 0 0 54,100 57,800 50,400
04/02/2026 54,100 0 (0%) 28,900 1,561.63 0 0 54,100 57,800 50,400
03/02/2026 54,100 0.1 (0.19%) 39,800 2,151.88 0 0 54,000 57,700 50,300
02/02/2026 54,000 -0.2 (-0.37%) 32,300 1,740.97 0 0 54,200 57,900 50,500
30/01/2026 54,200 0.4 (0.74%) 51,500 2,781.33 0 0 53,800 57,500 50,100
29/01/2026 53,800 0 (0%) 47,900 2,569.11 0 0 53,800 57,500 50,100
28/01/2026 53,800 0.1 (0.19%) 31,600 1,696.9 0 0 53,700 57,400 49,950
27/01/2026 53,700 -0.2 (-0.37%) 23,200 1,243.93 0 0 53,900 57,600 50,200
26/01/2026 53,900 0.2 (0.37%) 27,500 1,478.56 0 0 53,700 57,400 49,950
23/01/2026 53,700 0.1 (0.19%) 86,600 4,645.1 0 0 53,600 57,300 49,850
22/01/2026 53,600 0 (0%) 31,000 1,663.06 0 0 53,600 57,300 49,850
21/01/2026 53,600 0 (0%) 83,800 4,493.14 0 0 53,600 57,300 49,850
20/01/2026 53,600 -0.9 (-1.65%) 61,100 3,314.81 0 0 54,500 58,300 50,700
19/01/2026 54,500 0.3 (0.55%) 28,100 1,537.42 0 0 54,200 57,900 50,500
16/01/2026 54,200 0.5 (0.93%) 56,600 3,074.18 0 0 53,700 57,400 49,950
15/01/2026 53,700 0.5 (0.94%) 57,700 3,076.73 0 0 53,200 56,900 49,500
14/01/2026 53,200 0.1 (0.19%) 47,900 2,557.98 0 0 53,100 56,800 49,400
13/01/2026 53,100 0.8 (1.53%) 88,100 4,686.64 0 0 52,300 55,900 48,650
12/01/2026 52,300 -0.2 (-0.38%) 61,400 3,224.44 0 0 52,500 56,100 48,850
09/01/2026 52,500 0 (0%) 43,800 2,298.86 0 0 52,500 56,100 48,850
08/01/2026 52,500 0 (0%) 36,500 1,909.05 0 0 52,500 56,100 48,850
07/01/2026 52,500 0.7 (1.35%) 90,300 4,666.28 0 0 51,800 55,400 48,200
06/01/2026 51,800 -0.3 (-0.58%) 31,400 1,623.93 0 0 52,100 55,700 48,500
05/01/2026 52,100 -0.4 (-0.76%) 69,500 3,601.98 0 0 52,500 56,100 48,850
31/12/2025 52,500 0.8 (1.55%) 96,300 5,056.89 0 0 51,700 55,300 48,100
30/12/2025 51,700 1 (1.97%) 103,500 5,344.36 0 0 50,700 54,200 47,200
29/12/2025 50,700 0.2 (0.4%) 34,000 1,712.31 0 0 50,500 54,000 47,000
26/12/2025 50,500 -0.1 (-0.2%) 71,800 3,615.88 0 0 50,600 54,100 47,100
25/12/2025 50,600 0.5 (1.%) 34,500 1,740.8 0 0 50,100 53,600 46,600
24/12/2025 50,100 -0.1 (-0.2%) 7,300 362.78 0 0 50,200 53,700 46,700
23/12/2025 50,200 -0.1 (-0.2%) 60,900 3,069.76 0 0 50,300 53,800 46,800
22/12/2025 50,300 0.4 (0.8%) 52,100 2,623.85 0 0 49,900 53,300 46,450
19/12/2025 49,900 0.4 (0.81%) 99,600 4,972.31 0 0 49,500 52,900 46,050
18/12/2025 49,500 -0.1 (-0.2%) 13,500 664.13 0 0 49,600 53,000 46,150
17/12/2025 49,600 0.6 (1.22%) 70,300 3,480.92 0 0 49,000 52,400 45,600
16/12/2025 49,000 0.45 (0.93%) 34,100 1,654.36 0 0 48,550 51,900 45,200
15/12/2025 48,550 -0.05 (-0.1%) 34,000 1,640.66 0 0 48,600 52,000 45,200

Historical Data-ko - BSC

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