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
30/10/2026 50,200 0 (0%) 159,600 8,012.35 0 0 50,200 53,700 46,700
29/10/2026 50,200 0.1 (0.2%) 369,100 18,463.87 0 0 50,100 53,600 46,600
28/10/2026 50,100 -0.5 (-0.99%) 32,500 1,634.89 0 0 50,600 54,100 47,100
27/10/2026 50,600 -0.1 (-0.2%) 19,000 961.28 0 0 50,700 54,200 47,200
26/10/2026 50,700 -0.1 (-0.2%) 100,500 5,080.09 0 0 50,800 54,300 47,250
23/10/2026 50,800 -0.2 (-0.39%) 20,100 1,022.41 0 0 51,000 54,500 47,450
22/10/2026 51,000 0 (0%) 18,900 963.98 1,900,000 95,950 51,000 54,500 47,450
21/10/2026 51,000 0.3 (0.59%) 52,800 2,685.88 500,000 25,350 50,700 54,200 47,200
20/10/2026 50,700 0.1 (0.2%) 102,300 5,168.43 1,980,200 100,000.1 50,600 54,100 47,100
19/10/2026 50,600 0 (0%) 109,900 5,534.51 0 0 50,600 54,100 47,100
16/10/2026 50,600 0 (0%) 37,900 1,910.13 0 0 50,600 54,100 47,100
15/10/2026 50,600 0 (0%) 31,700 1,601.39 0 0 50,600 54,100 47,100
14/10/2026 50,600 0 (0%) 31,600 1,592.28 0 0 50,600 54,100 47,100
13/10/2026 50,600 -0.1 (-0.2%) 51,300 2,589.11 1,475,000 74,782.5 50,700 54,200 47,200
12/10/2026 50,700 0.2 (0.4%) 47,800 2,419.4 0 0 50,500 54,000 47,000
09/10/2026 50,500 -0.3 (-0.59%) 50,200 2,533.09 0 0 50,800 54,300 47,250
08/10/2026 50,800 0 (0%) 70,500 3,570.24 0 0 50,800 54,300 47,250
07/10/2026 50,800 0.1 (0.2%) 108,400 5,497.91 0 0 50,700 54,200 47,200
06/10/2026 50,700 -0.1 (-0.2%) 113,300 5,729.6 0 0 50,800 54,300 47,250
05/10/2026 50,800 0 (0%) 102,800 5,216 220,000 11,176 50,800 54,300 47,250
02/10/2026 50,800 0 (0%) 102,500 5,187.35 0 0 50,800 54,300 47,250
01/10/2026 50,800 -0.1 (-0.2%) 107,200 5,436.52 0 0 50,900 54,400 47,350
30/09/2026 50,900 0 (0%) 102,100 5,183.64 0 0 50,900 54,400 47,350
29/09/2026 50,900 0 (0%) 112,800 5,727.47 0 0 50,900 54,400 47,350
28/09/2026 50,900 0 (0%) 77,800 3,954.28 0 0 50,900 54,400 47,350
25/09/2026 50,900 -0.1 (-0.2%) 72,300 3,665.83 1,915,000 97,665 51,000 54,500 47,450
24/09/2026 51,000 0 (0%) 89,100 4,528.81 390,000 19,890 51,000 54,500 47,450
23/09/2026 51,000 0 (0%) 137,200 6,980.68 3,320,000 169,320 51,000 54,500 47,450
22/09/2026 51,000 -0.1 (-0.2%) 147,000 7,484.06 0 0 51,100 54,600 47,550
21/09/2026 51,100 0 (0%) 158,100 8,034.84 0 0 51,100 54,600 47,550
18/09/2026 51,100 -0.1 (-0.2%) 87,100 4,446.93 0 0 51,200 54,700 47,650
17/09/2026 51,200 0 (0%) 89,700 4,582.98 0 0 51,200 54,700 47,650
16/09/2026 51,200 -0.1 (-0.19%) 83,700 4,274.18 0 0 51,300 54,800 47,750
15/09/2026 51,300 0 (0%) 65,500 3,349.34 0 0 51,300 54,800 47,750
14/09/2026 51,300 0 (0%) 95,300 4,880.94 0 0 51,300 54,800 47,750
11/09/2026 51,300 -0.2 (-0.39%) 121,400 6,210.96 0 0 51,500 55,100 47,900
10/09/2026 51,500 0 (0%) 41,300 2,123.19 212,000 11,024 51,500 55,100 47,900
09/09/2026 51,500 -0.2 (-0.39%) 78,200 4,013.38 430,000 22,231 51,700 55,300 48,100
08/09/2026 51,700 0.2 (0.39%) 37,100 1,906.66 437,000 22,611.5 51,500 55,100 47,900
07/09/2026 51,500 -0.4 (-0.77%) 34,400 1,771 0 0 51,900 55,500 48,300
04/09/2026 51,900 0 (0%) 38,000 1,966.13 0 0 51,900 55,500 48,300
03/09/2026 51,900 0 (0%) 35,600 1,843.39 0 0 51,900 55,500 48,300
28/08/2026 51,900 -0.5 (-0.95%) 90,600 4,706.24 0 0 52,400 56,000 48,750
27/08/2026 52,400 0 (0%) 35,900 1,876.49 265,000 13,780 52,400 56,000 48,750
26/08/2026 52,400 0.4 (0.77%) 337,800 17,574.78 4,831,000 249,806.5 52,000 55,600 48,400
25/08/2026 52,000 0 (0%) 368,900 19,111.97 4,101,000 212,305.2 52,000 55,600 48,400
24/08/2026 52,000 0.3 (0.58%) 410,200 21,243.13 4,790,000 247,583 51,700 55,300 48,100
21/08/2026 51,700 0 (0%) 42,100 2,164.5 2,510,000 129,058 51,700 55,300 48,100
20/08/2026 51,700 0.4 (0.78%) 86,800 4,469.47 2,396,000 122,914.8 51,300 54,800 47,750
19/08/2026 51,300 -0.1 (-0.19%) 93,200 4,776.44 10,455,000 537,387 51,400 54,900 47,850
18/08/2026 51,400 0 (0%) 90,700 4,650.88 1,781,000 91,543.4 51,400 54,900 47,850
17/08/2026 51,400 0 (0%) 83,700 4,312.89 1,877,800 97,134.04 51,400 54,900 47,850
14/08/2026 51,400 -0.1 (-0.19%) 39,200 2,014.86 2,494,000 128,516 51,500 55,100 47,900
13/08/2026 51,500 -0.3 (-0.58%) 46,600 2,401.07 1,537,800 79,658.04 51,800 55,400 48,200
12/08/2026 51,800 0.3 (0.58%) 33,900 1,754.09 250,000 13,000 51,500 55,100 47,900
11/08/2026 51,500 -0.4 (-0.77%) 112,100 5,786.25 0 0 51,900 55,500 48,300
10/08/2026 51,900 0.3 (0.58%) 76,500 3,964.8 6,190,000 319,404 51,600 55,200 48,000
07/08/2026 51,600 -0.1 (-0.19%) 353,800 17,613.27 6,406,000 331,190.2 51,700 55,300 48,100
06/08/2026 51,700 -0.1 (-0.19%) 89,800 4,632.75 6,104,300 316,202.74 51,800 55,400 48,200
05/08/2026 51,800 -0.1 (-0.19%) 57,900 2,997.84 8,422,000 435,455.8 51,900 55,500 48,300
04/08/2026 51,900 -0.1 (-0.19%) 120,900 6,256.24 1,897,800 98,616.12 52,000 55,600 48,400
03/08/2026 52,000 1.9 (3.79%) 162,200 8,292.67 1,892,200 94,799.22 50,100 53,600 46,600
31/07/2026 50,100 0.1 (0.2%) 92,100 4,620.01 715,600 35,780 50,000 53,500 46,500
30/07/2026 50,000 1.05 (2.15%) 112,500 5,570.86 1,608,000 78,411.6 48,950 52,300 45,550
29/07/2026 48,950 0.15 (0.31%) 122,900 5,830.18 2,168,000 105,798.4 48,800 52,200 45,400
28/07/2026 48,800 0.1 (0.21%) 100,100 4,882.03 1,905,000 92,773.5 48,700 52,100 45,300
27/07/2026 48,700 0 (0%) 110,800 5,369.57 385,000 18,749.5 48,700 52,100 45,300
24/07/2026 48,700 -0.1 (-0.2%) 45,800 2,223.69 429,000 20,935.2 48,800 52,200 45,400
23/07/2026 48,800 0 (0%) 43,600 2,124.47 375,000 18,300 48,800 52,200 45,400
22/07/2026 48,800 -0.5 (-1.01%) 87,000 4,258.49 415,000 20,459.5 49,300 52,700 45,850
21/07/2026 49,300 -0.2 (-0.4%) 148,000 7,272.2 600,000 29,700 49,500 52,900 46,050
20/07/2026 49,500 -0.1 (-0.2%) 28,500 1,403.52 644,000 31,942.4 49,600 53,000 46,150
17/07/2026 49,600 -0.1 (-0.2%) 312,900 14,821.43 237,000 11,778.9 49,700 53,100 46,250
16/07/2026 49,700 -0.1 (-0.2%) 67,200 3,327.82 3,105,000 154,629 49,800 53,200 46,350
15/07/2026 49,800 -0.2 (-0.4%) 102,700 5,111.85 2,410,000 120,500 50,000 53,500 46,500
14/07/2026 50,000 0.2 (0.4%) 68,900 3,425.47 3,203,000 159,509.4 49,800 53,200 46,350
13/07/2026 49,800 -0.1 (-0.2%) 73,100 3,628.47 766,000 38,223.4 49,900 53,300 46,450
10/07/2026 49,900 -0.05 (-0.1%) 15,500 769.47 200,000 9,990 49,950 53,400 46,500
09/07/2026 49,950 0 (0%) 99,000 4,927.25 700,000 34,965 49,950 53,400 46,500
08/07/2026 49,950 0.45 (0.91%) 124,400 6,199.85 600,000 29,700 49,500 52,900 46,050
07/07/2026 49,500 0.3 (0.61%) 141,600 6,996.73 745,500 36,678.6 49,200 52,600 45,800
06/07/2026 49,200 -0.6 (-1.2%) 94,000 4,646.28 2,017,000 100,446.6 49,800 53,200 46,350
03/07/2026 49,800 -0.15 (-0.3%) 149,800 7,443.19 0 0 49,950 53,400 46,500
02/07/2026 49,950 0 (0%) 114,900 5,707.83 0 0 49,950 53,400 46,500
01/07/2026 49,950 -0.05 (-0.1%) 178,900 8,924.1 1,704,000 85,200 50,000 53,500 46,500
30/06/2026 50,000 -0.1 (-0.2%) 636,100 31,807.58 2,766,000 138,576.6 50,100 53,600 46,600
29/06/2026 50,100 0 (0%) 530,500 26,535.27 0 0 50,100 53,600 46,600
26/06/2026 50,100 0.2 (0.4%) 617,600 30,822.35 0 0 49,900 53,300 46,450
25/06/2026 49,900 -0.05 (-0.1%) 351,200 17,472.3 800,000 40,000 49,950 53,400 46,500
24/06/2026 49,950 0 (0%) 357,800 17,813.24 0 0 49,950 53,400 46,500
23/06/2026 49,950 -0.05 (-0.1%) 317,100 15,852.55 408,766 20,438.3 50,000 53,500 46,500
22/06/2026 50,000 -0.7 (-1.38%) 612,300 30,947.55 3,555,000 180,368 50,700 54,200 47,200
19/06/2026 50,700 0.4 (0.8%) 947,100 47,675.53 0 0 50,300 53,800 46,800
18/06/2026 50,300 -0.1 (-0.2%) 718,900 36,143.48 0 0 50,400 53,900 46,900
17/06/2026 50,400 0.4 (0.8%) 443,700 22,290.76 0 0 50,000 53,500 46,500
16/06/2026 50,000 -0.8 (-1.57%) 541,300 27,292.59 2,074,000 105,359.2 50,800 54,300 47,250
15/06/2026 50,800 0.9 (1.8%) 1,428,600 71,806.75 0 0 49,900 53,300 46,450
12/06/2026 49,900 -1.1 (-2.16%) 1,337,400 67,141.21 0 0 51,000 54,500 47,450
11/06/2026 51,000 1.35 (2.72%) 1,335,100 66,642.17 0 0 49,650 53,100 46,200
10/06/2026 49,650 -0.25 (-0.5%) 1,380,200 68,672.43 2,705,000 135,250 49,900 53,300 46,450
09/06/2026 49,900 -0.4 (-0.8%) 470,700 23,477.65 0 0 50,300 53,800 46,800
08/06/2026 50,300 -0.7 (-1.37%) 1,094,200 54,982.75 879,500 44,520 51,000 54,500 47,450
05/06/2026 51,000 -0.2 (-0.39%) 1,136,000 57,556.09 0 0 51,200 54,700 47,650
04/06/2026 51,200 0.1 (0.2%) 622,800 31,611.6 0 0 51,100 54,600 47,550
03/06/2026 51,100 0 (0%) 1,203,600 60,706.74 0 0 51,100 54,600 47,550
02/06/2026 51,100 -0.1 (-0.2%) 244,000 12,424.09 455,000 23,296 51,200 54,700 47,650
01/06/2026 51,200 1.2 (2.4%) 506,300 25,475.61 0 0 50,000 53,500 46,500
29/05/2026 50,000 -0.4 (-0.79%) 672,600 33,518.18 0 0 50,400 53,900 46,900
28/05/2026 50,400 2.1 (4.35%) 893,300 44,248.23 0 0 48,300 51,600 44,950
27/05/2026 48,300 0.25 (0.52%) 220,500 10,637.01 1,530,200 73,526.11 48,050 51,400 44,700
26/05/2026 48,050 -0.35 (-0.72%) 366,000 17,667.87 0 0 48,400 51,700 45,050
25/05/2026 48,400 0 (0%) 784,500 38,016.18 125,000 6,050 48,400 51,700 45,050
22/05/2026 48,400 -0.1 (-0.21%) 237,500 11,453.6 0 0 48,500 51,800 45,150
21/05/2026 48,500 0.2 (0.41%) 549,700 26,633.3 1,065,000 51,484.5 48,300 51,600 44,950
20/05/2026 48,300 -0.2 (-0.41%) 456,100 22,122.28 1,299,000 63,001.5 48,500 51,800 45,150
19/05/2026 48,500 0.1 (0.21%) 913,400 44,526.65 1,350,000 65,340 48,400 51,700 45,050
18/05/2026 48,400 -0.2 (-0.41%) 384,600 18,547.92 1,300,000 63,180 48,600 52,000 45,200
15/05/2026 48,600 0.1 (0.21%) 1,313,400 64,022.01 215,000 10,427.5 48,500 51,800 45,150
14/05/2026 48,500 0.7 (1.46%) 1,511,300 73,164.65 1,280,000 61,440 47,800 51,100 44,500
13/05/2026 47,800 -0.1 (-0.21%) 175,700 8,362.31 2,680,300 128,461.37 47,900 51,200 44,550
12/05/2026 47,900 0.2 (0.42%) 470,800 22,317.75 1,827,000 87,147.9 47,700 51,000 44,400
11/05/2026 47,700 -0.2 (-0.42%) 1,202,700 57,261.43 0 0 47,900 51,200 44,550
08/05/2026 47,900 0 (0%) 989,800 47,133.32 0 0 47,900 51,200 44,550
07/05/2026 47,900 0.4 (0.84%) 1,386,200 65,832.57 0 0 47,500 50,800 44,200
06/05/2026 47,500 2 (4.4%) 753,600 34,598.83 300,000 13,650 45,500 48,650 42,350
05/05/2026 45,500 -0.45 (-0.98%) 805,100 36,519.28 0 0 45,950 49,150 42,750
04/05/2026 45,950 2.15 (4.91%) 533,200 23,864.84 0 0 43,800 46,850 40,750

Historical Data-ko - BSC

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