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
08/05/2026 38,600 0.1 (0.26%) 492,300 18,955.57 0 0 38,500 41,150 35,850
07/05/2026 38,500 0.65 (1.72%) 860,900 32,830.31 0 0 37,850 40,450 35,250
06/05/2026 37,850 0.45 (1.2%) 681,400 25,694.5 0 0 37,400 40,000 34,800
05/05/2026 37,400 0.2 (0.54%) 489,800 18,144.74 41,000 1,422.7 37,200 39,800 34,600
04/05/2026 37,200 -0.9 (-2.36%) 596,900 22,405.47 0 0 38,100 40,750 35,450
29/04/2026 38,100 0 (0%) 326,800 12,153.03 0 0 38,100 40,750 35,450
28/04/2026 38,100 0 (0%) 493,800 18,473.58 56,000 1,993.6 38,100 40,750 35,450
24/04/2026 38,100 -0.15 (-0.39%) 346,100 12,984.7 0 0 38,250 40,900 35,600
23/04/2026 38,250 1.2 (3.24%) 509,200 18,917.16 0 0 37,050 39,600 34,500
22/04/2026 37,050 -1.55 (-4.02%) 405,400 14,950.33 89,000 3,289 38,600 41,300 35,900
21/04/2026 38,600 -0.3 (-0.77%) 318,500 12,341.68 0 0 38,900 41,600 36,200
20/04/2026 38,900 0.05 (0.13%) 397,200 15,446.85 0 0 38,850 41,550 36,150
17/04/2026 38,850 0.05 (0.13%) 444,000 17,239.86 28,000 1,012.2 38,800 41,500 36,100
16/04/2026 38,800 0.05 (0.13%) 536,400 20,789.03 27,000 974.7 38,750 41,450 36,050
15/04/2026 38,750 0 (0%) 586,500 22,729.73 0 0 38,750 41,450 36,050
14/04/2026 38,750 0.05 (0.13%) 347,200 13,447.74 31,000 1,218.3 38,700 41,400 36,000
13/04/2026 38,700 0 (0%) 310,600 12,028.02 0 0 38,700 41,400 36,000
10/04/2026 38,700 0.05 (0.13%) 314,900 12,178.79 0 0 38,650 41,350 35,950
09/04/2026 38,650 0 (0%) 411,300 15,913.38 0 0 38,650 41,350 35,950
08/04/2026 38,650 0 (0%) 363,800 14,070.29 0 0 38,650 41,350 35,950
07/04/2026 38,650 0 (0%) 351,200 13,587.24 668,400 24,062.4 38,650 41,350 35,950
06/04/2026 38,650 0.15 (0.39%) 361,000 13,914.63 649,000 23,322.84 38,500 41,150 35,850
03/04/2026 38,500 -0.1 (-0.26%) 364,800 14,000.78 290,000 10,440 38,600 41,300 35,900
02/04/2026 38,600 -0.4 (-1.03%) 309,200 11,963.97 30,000 1,092 39,000 41,700 36,300
01/04/2026 39,000 -0.05 (-0.13%) 316,800 12,322.7 0 0 39,050 41,750 36,350
31/03/2026 39,050 0 (0%) 309,500 12,093.64 0 0 39,050 41,750 36,350
30/03/2026 39,050 0 (0%) 408,400 15,938.24 0 0 39,050 41,750 36,350
27/03/2026 39,050 0.05 (0.13%) 322,500 12,585.45 0 0 39,000 41,700 36,300
26/03/2026 39,000 0.05 (0.13%) 439,100 17,094.39 103,300 4,019.87 38,950 41,650 36,250
25/03/2026 38,950 0.15 (0.39%) 407,300 15,836.65 0 0 38,800 41,500 36,100
24/03/2026 38,800 0.1 (0.26%) 370,000 14,349.43 0 0 38,700 41,400 36,000
23/03/2026 38,700 0.05 (0.13%) 310,000 11,981.84 174,000 6,264 38,650 41,350 35,950
20/03/2026 38,650 0.05 (0.13%) 1,028,200 39,704.98 0 0 38,600 41,300 35,900
19/03/2026 38,600 0.1 (0.26%) 681,300 26,241.62 145,000 5,205.5 38,500 41,150 35,850
18/03/2026 38,500 0.25 (0.65%) 353,400 13,531.19 0 0 38,250 40,900 35,600
17/03/2026 38,250 0.25 (0.66%) 939,400 35,720.59 400,000 15,200 38,000 40,650 35,350
16/03/2026 38,000 1 (2.7%) 365,100 13,609 151,000 5,209.5 37,000 39,550 34,450
13/03/2026 37,000 0.3 (0.82%) 326,400 11,986.89 0 0 36,700 39,250 34,150
12/03/2026 36,700 0.3 (0.82%) 369,300 13,477.44 107,000 3,638 36,400 38,900 33,900
11/03/2026 36,400 0.2 (0.55%) 325,300 11,746.1 161,000 5,904.3 36,200 38,700 33,700
10/03/2026 36,200 0.2 (0.56%) 447,700 15,866.03 208,000 7,228.8 36,000 38,500 33,500
09/03/2026 36,000 -0.2 (-0.55%) 366,900 13,072.46 0 0 36,200 38,700 33,700
06/03/2026 36,200 -0.2 (-0.55%) 322,600 11,718.15 0 0 36,400 38,900 33,900
05/03/2026 36,400 0.05 (0.14%) 308,500 11,221.58 125,000 4,687.5 36,350 38,850 33,850
04/03/2026 36,350 0 (0%) 392,700 14,178.37 56,000 1,904 36,350 38,850 33,850
03/03/2026 36,350 0.05 (0.14%) 347,200 12,584.28 20,000 720 36,300 38,800 33,800
02/03/2026 36,300 0 (0%) 300,600 10,894.19 0 0 36,300 38,800 33,800
27/02/2026 36,300 -2.1 (-5.47%) 420,300 15,454.21 0 0 38,400 41,050 35,750
26/02/2026 38,400 0.05 (0.13%) 326,400 12,525.67 0 0 38,350 41,000 35,700
25/02/2026 38,350 0.05 (0.13%) 386,900 14,829.61 0 0 38,300 40,950 35,650
24/02/2026 38,300 0.1 (0.26%) 357,200 13,649.56 0 0 38,200 40,850 35,550
23/02/2026 38,200 0.05 (0.13%) 363,300 13,869.22 0 0 38,150 40,800 35,500
13/02/2026 38,150 0 (0%) 309,000 11,765.05 0 0 38,150 40,800 35,500
12/02/2026 38,150 0.05 (0.13%) 372,200 14,153.06 0 0 38,100 40,750 35,450
11/02/2026 38,100 0.1 (0.26%) 330,200 12,488.79 0 0 38,000 40,650 35,350
10/02/2026 38,000 -0.1 (-0.26%) 391,900 14,784.02 81,400 3,093.2 38,100 40,750 35,450
09/02/2026 38,100 -0.1 (-0.26%) 472,700 17,859.31 0 0 38,200 40,850 35,550
06/02/2026 38,200 0 (0%) 401,000 15,325.96 0 0 38,200 40,850 35,550
05/02/2026 38,200 0 (0%) 377,000 14,244. 0 0 38,200 40,850 35,550
04/02/2026 38,200 0 (0%) 338,800 12,258.82 550,000 21,010 38,200 40,850 35,550
03/02/2026 38,200 -0.85 (-2.18%) 354,800 13,736.94 0 0 39,050 41,750 36,350
02/02/2026 39,050 -0.1 (-0.26%) 336,800 13,148.38 120,000 4,698 39,150 41,850 36,450
30/01/2026 39,150 0 (0%) 361,400 14,118.72 0 0 39,150 41,850 36,450
29/01/2026 39,150 0 (0%) 565,800 22,131.03 22,500 877.5 39,150 41,850 36,450
28/01/2026 39,150 0.05 (0.13%) 392,000 15,342.78 0 0 39,100 41,800 36,400
27/01/2026 39,100 0.05 (0.13%) 402,900 15,744.07 0 0 39,050 41,750 36,350
26/01/2026 39,050 0 (0%) 393,600 15,385.33 0 0 39,050 41,750 36,350
23/01/2026 39,050 0 (0%) 391,000 15,284.19 0 0 39,050 41,750 36,350
22/01/2026 39,050 0.05 (0.13%) 396,900 15,507.06 0 0 39,000 41,700 36,300
21/01/2026 39,000 0 (0%) 390,800 15,268.52 0 0 39,000 41,700 36,300
20/01/2026 39,000 0.05 (0.13%) 430,100 16,779.45 77,500 2,813.25 38,950 41,650 36,250
19/01/2026 38,950 0 (0%) 344,800 13,430.01 0 0 38,950 41,650 36,250
16/01/2026 38,950 0.05 (0.13%) 369,300 14,389.56 0 0 38,900 41,600 36,200
15/01/2026 38,900 0.05 (0.13%) 396,900 15,434.38 20,200 835.27 38,850 41,550 36,150
14/01/2026 38,850 0.05 (0.13%) 375,400 14,574.88 892,300 32,301.26 38,800 41,500 36,100
13/01/2026 38,800 -0.3 (-0.77%) 438,200 17,118.07 0 0 39,100 41,800 36,400
12/01/2026 39,100 0.05 (0.13%) 390,000 15,230.8 0 0 39,050 41,750 36,350
09/01/2026 39,050 0.05 (0.13%) 386,300 15,083.39 2,000,000 77,600 39,000 41,700 36,300
08/01/2026 39,000 0.35 (0.91%) 388,600 15,036.19 0 0 38,650 41,350 35,950
07/01/2026 38,650 0 (0%) 390,400 15,104.37 548,100 19,731.6 38,650 41,350 35,950
06/01/2026 38,650 0.05 (0.13%) 423,100 16,347.8 0 0 38,600 41,300 35,900
05/01/2026 38,600 0.05 (0.13%) 387,900 14,968.68 625,000 23,900 38,550 41,200 35,900
31/12/2025 38,550 0 (0%) 294,100 11,344.91 0 0 38,550 41,200 35,900
30/12/2025 38,550 0.05 (0.13%) 356,300 13,717.73 0 0 38,500 41,150 35,850
29/12/2025 38,500 0.1 (0.26%) 401,800 15,453.52 74,000 2,886 38,400 41,050 35,750
26/12/2025 38,400 0 (0%) 397,600 15,236.97 0 0 38,400 41,050 35,750
25/12/2025 38,400 0.05 (0.13%) 382,100 14,581.93 0 0 38,350 41,000 35,700
24/12/2025 38,350 0 (0%) 397,300 15,173.64 0 0 38,350 41,000 35,700
23/12/2025 38,350 0.45 (1.19%) 337,800 12,783.96 0 0 37,900 40,550 35,250
22/12/2025 37,900 0.4 (1.07%) 369,400 13,808.22 0 0 37,500 40,100 34,900
19/12/2025 37,500 0.5 (1.35%) 419,300 15,471.14 0 0 37,000 39,550 34,450
18/12/2025 37,000 0.3 (0.82%) 356,100 13,126.59 0 0 36,700 39,250 34,150
17/12/2025 36,700 0.2 (0.55%) 389,900 14,355.29 0 0 36,500 39,050 33,950
16/12/2025 36,500 -2 (-5.19%) 432,000 16,528.51 0 0 38,500 41,150 35,850
15/12/2025 38,500 0 (0%) 387,300 14,882.55 0 0 38,500 41,150 35,850
12/12/2025 38,500 -0.6 (-1.53%) 390,300 15,193.91 0 0 39,100 41,800 36,400
11/12/2025 39,100 0.3 (0.77%) 397,000 15,327.43 0 0 38,800 41,500 36,100
10/12/2025 38,800 0 (0%) 397,200 15,347.96 2,500,000 97,000 38,800 41,500 36,100
09/12/2025 38,800 -0.2 (-0.51%) 373,800 14,569.43 0 0 39,000 41,700 36,300
08/12/2025 39,000 -0.25 (-0.64%) 402,100 15,795.1 450,000 16,470 39,250 41,950 36,550
05/12/2025 39,250 0.05 (0.13%) 388,000 15,225.17 0 0 39,200 41,900 36,500
04/12/2025 39,200 0.1 (0.26%) 379,100 14,837.92 50,000 1,825 39,100 41,800 36,400
03/12/2025 39,100 -0.15 (-0.38%) 421,200 16,548.5 0 0 39,250 41,950 36,550
02/12/2025 39,250 0.2 (0.51%) 418,200 16,361.49 0 0 39,050 41,750 36,350
01/12/2025 39,050 0.05 (0.13%) 400,700 15,635.8 0 0 39,000 41,700 36,300
28/11/2025 39,000 0.05 (0.13%) 455,200 17,741.46 0 0 38,950 41,650 36,250
27/11/2025 38,950 0.05 (0.13%) 336,600 13,111.34 256,134 9,284.86 38,900 41,600 36,200
26/11/2025 38,900 0.1 (0.26%) 364,700 14,171.72 861,300 31,179.06 38,800 41,500 36,100
25/11/2025 38,800 0 (0%) 449,000 17,433.91 1,687,400 61,083.88 38,800 41,500 36,100
24/11/2025 38,800 0.1 (0.26%) 393,700 15,252.17 432,800 15,624.08 38,700 41,400 36,000
21/11/2025 38,700 0 (0%) 355,800 13,766.72 230,000 8,303 38,700 41,400 36,000
20/11/2025 38,700 -0.35 (-0.9%) 350,100 13,634.55 344,700 12,778.65 39,050 41,750 36,350
19/11/2025 39,050 -0.05 (-0.13%) 386,000 15,059.69 1,262,366 46,076.36 39,100 41,800 36,400
18/11/2025 39,100 0.05 (0.13%) 399,300 15,608.35 0 0 39,050 41,750 36,350
17/11/2025 39,050 0.05 (0.13%) 529,000 20,653.58 0 0 39,000 41,700 36,300
14/11/2025 39,000 0 (0%) 404,300 15,791.64 0 0 39,000 41,700 36,300
13/11/2025 39,000 0 (0%) 397,100 15,502.44 0 0 39,000 41,700 36,300
12/11/2025 39,000 0.2 (0.52%) 461,400 17,950.67 0 0 38,800 41,500 36,100
11/11/2025 38,800 -0.1 (-0.26%) 426,400 16,612.13 412,000 15,079.2 38,900 41,600 36,200
10/11/2025 38,900 -0.45 (-1.14%) 449,600 17,678.11 0 0 39,350 42,100 36,600

Historical Data-ko - BSC

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