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
28/08/2026 46,600 0.3 (0.65%) 8,007 371.73 0 0 46,300 50,900 41,700
27/08/2026 46,300 0.1 (0.22%) 15,156 696.66 0 0 46,200 50,800 41,600
26/08/2026 46,200 -0.1 (-0.22%) 15,100 693.53 0 0 46,300 50,900 41,700
25/08/2026 46,300 -0.1 (-0.22%) 3,413 153.42 0 0 46,400 51,000 41,800
24/08/2026 46,400 0 (0%) 17,413 790.62 0 0 46,400 51,000 41,800
21/08/2026 46,400 0.4 (0.87%) 20,813 958.73 0 0 46,000 50,600 41,400
20/08/2026 46,000 0.2 (0.44%) 21,368 977.74 0 0 45,800 50,300 41,300
19/08/2026 45,800 0.2 (0.44%) 300 13.74 0 0 45,600 50,100 41,100
18/08/2026 45,600 0 (0%) 4,963 225.01 0 0 45,600 50,100 41,100
17/08/2026 45,600 -0.4 (-0.87%) 3,160 143.59 0 0 46,000 50,600 41,400
14/08/2026 46,000 0.2 (0.44%) 3,301 150.96 0 0 45,800 50,300 41,300
13/08/2026 45,800 -0.2 (-0.43%) 1,423 64.82 0 0 46,000 50,600 41,400
12/08/2026 46,000 0.3 (0.66%) 102 4.69 0 0 45,700 50,200 41,200
11/08/2026 45,700 -0.1 (-0.22%) 3,200 147.1 0 0 45,800 50,300 41,300
10/08/2026 45,800 0.5 (1.1%) 110,400 5,023.56 0 0 45,300 49,800 40,800
07/08/2026 45,300 0.9 (2.03%) 23,015 1,024.45 0 0 44,400 48,800 40,000
06/08/2026 44,400 -0.5 (-1.11%) 16,200 711.3 0 0 44,900 49,300 40,500
05/08/2026 44,900 -0.5 (-1.1%) 15,300 681.83 0 0 45,400 49,900 40,900
04/08/2026 45,400 -0.5 (-1.09%) 25,932 1,171.26 0 0 45,900 50,400 41,400
03/08/2026 45,900 0.3 (0.66%) 21,923 1,001.42 0 0 45,600 50,100 41,100
31/07/2026 45,600 0 (0%) 601 27.41 0 0 45,600 50,100 41,100
30/07/2026 45,600 -0.2 (-0.44%) 4,700 214.19 0 0 45,800 50,300 41,300
29/07/2026 45,800 -1.2 (-2.55%) 3,500 160.49 0 0 47,000 51,700 42,300
28/07/2026 47,000 3.9 (9.05%) 221 10.21 0 0 43,100 47,400 38,800
27/07/2026 43,100 -2.9 (-6.3%) 14,302 649.52 0 0 46,000 50,600 41,400
24/07/2026 46,000 0.4 (0.88%) 19,402 891.99 0 0 45,600 50,100 41,100
23/07/2026 45,600 -0.6 (-1.3%) 5,100 218.62 0 0 46,200 50,800 41,600
22/07/2026 46,200 -0.3 (-0.65%) 300 13.86 0 0 46,500 51,100 41,900
21/07/2026 46,500 -0.5 (-1.06%) 2,111 92.37 0 0 47,000 51,700 42,300
20/07/2026 47,000 -1.7 (-3.49%) 5,020 233.16 0 0 48,700 53,500 43,900
17/07/2026 48,700 2.4 (5.18%) 15,700 744.45 0 0 46,300 50,900 41,700
16/07/2026 46,300 -0.3 (-0.64%) 1,100 49.35 0 0 46,600 51,200 42,000
15/07/2026 46,600 -0.3 (-0.64%) 616 28.71 0 0 46,900 51,500 42,300
14/07/2026 46,900 0.2 (0.43%) 4,200 192.48 0 0 46,700 51,300 42,100
13/07/2026 46,700 0.7 (1.52%) 6,400 296.1 0 0 46,000 50,600 41,400
10/07/2026 46,000 -1.1 (-2.34%) 7,102 326.66 0 0 47,100 51,800 42,400
09/07/2026 47,100 -0.1 (-0.21%) 5,804 268.2 0 0 47,200 51,900 42,500
08/07/2026 47,200 0.3 (0.64%) 9,300 424.24 0 0 46,900 51,500 42,300
07/07/2026 46,900 0.9 (1.96%) 1,736 80.49 0 0 46,000 50,600 41,400
06/07/2026 46,000 -0.6 (-1.29%) 11,232 529.75 0 0 46,600 51,200 42,000
03/07/2026 46,600 0 (0%) 2,101 97.43 0 0 46,600 51,200 42,000
02/07/2026 46,600 -0.1 (-0.21%) 1,810 83.42 0 0 46,700 51,300 42,100
01/07/2026 46,700 0.6 (1.3%) 1,110 51.27 0 0 46,100 50,700 41,500
30/06/2026 46,100 0.1 (0.22%) 4,629 206.15 0 0 46,000 50,600 41,400
29/06/2026 46,000 -1 (-2.13%) 2,601 119.36 0 0 47,000 51,700 42,300
26/06/2026 47,000 0 (0%) 7,816 365.15 0 0 47,000 51,700 42,300
25/06/2026 47,000 0 (0%) 1,600 75.75 0 0 47,000 51,700 42,300
24/06/2026 47,000 -0.2 (-0.42%) 20,700 990.15 0 0 47,200 51,900 42,500
23/06/2026 47,200 -1.8 (-3.67%) 9,103 451.77 0 0 49,000 53,900 44,100
22/06/2026 97,900 4.9 (5.27%) 67,200 6,297.08 0 0 93,000 102,300 83,700
19/06/2026 93,000 0.1 (0.11%) 17,202 1,596.36 0 0 92,900 102,100 83,700
18/06/2026 92,900 -0.3 (-0.32%) 10,900 1,008.36 0 0 93,200 102,500 83,900
17/06/2026 93,200 0.2 (0.22%) 9,504 879.63 0 0 93,000 102,300 83,700
16/06/2026 93,000 1.2 (1.31%) 16,616 1,530.6 0 0 91,800 100,900 82,700
15/06/2026 91,800 1.1 (1.21%) 106,406 9,630.22 70,200 5,967 90,700 99,700 81,700
12/06/2026 90,700 -0.6 (-0.66%) 16,500 1,496.19 0 0 91,300 100,400 82,200
11/06/2026 91,300 0.1 (0.11%) 39,216 3,582.24 82,900 7,046.5 91,200 100,300 82,100
10/06/2026 91,200 2.7 (3.05%) 185,500 16,724.75 250,000 21,250 88,500 97,300 79,700
09/06/2026 88,500 -2.5 (-2.75%) 5,901 522.39 0 0 91,000 100,100 81,900
08/06/2026 91,000 3.4 (3.88%) 15,317 1,366.32 0 0 87,600 96,300 78,900
05/06/2026 87,600 -2.7 (-2.99%) 57,100 5,062.16 0 0 90,300 99,300 81,300
04/06/2026 90,300 -0.1 (-0.11%) 5,557 488.14 0 0 90,400 99,400 81,400
03/06/2026 90,400 0.2 (0.22%) 607 54.79 0 0 90,200 99,200 81,200
02/06/2026 90,200 0.1 (0.11%) 85,792 7,727.73 0 0 90,100 99,100 81,100
01/06/2026 90,100 -0.9 (-0.99%) 2,100 190.78 0 0 91,000 100,100 81,900
29/05/2026 91,000 0.5 (0.55%) 13,600 1,210.8 0 0 90,500 99,500 81,500
28/05/2026 90,500 0.3 (0.33%) 12,600 1,138.28 0 0 90,200 99,200 81,200
27/05/2026 90,200 0.1 (0.11%) 13,545 1,220.15 0 0 90,100 99,100 81,100
26/05/2026 90,100 -0.4 (-0.44%) 8,200 736.06 0 0 90,500 99,500 81,500
25/05/2026 90,500 -1.3 (-1.42%) 600 54 0 0 91,800 100,900 82,700
22/05/2026 91,800 -0.8 (-0.86%) 4,700 424.14 0 0 92,600 101,800 83,400
21/05/2026 92,600 -1.2 (-1.28%) 34,445 3,118.59 0 0 93,800 103,100 84,500
20/05/2026 93,800 0 (0%) 96,100 8,671.19 0 0 93,800 103,100 84,500
19/05/2026 93,800 -0.7 (-0.74%) 865,800 77,960.44 0 0 94,500 103,900 85,100
18/05/2026 94,500 -2.2 (-2.28%) 1,632 152.84 0 0 96,700 106,300 87,100
15/05/2026 96,700 0 (0%) 118 11.4 0 0 96,700 106,300 87,100
14/05/2026 96,700 1.7 (1.79%) 652 63.04 0 0 95,000 104,500 85,500
13/05/2026 95,000 -1 (-1.04%) 1,166 110.84 0 0 96,000 105,600 86,400
12/05/2026 96,000 -0.7 (-0.72%) 1,507 143.36 0 0 96,700 106,300 87,100
11/05/2026 96,700 0 (0%) 1,008 97.47 0 0 96,700 106,300 87,100
08/05/2026 96,700 0.8 (0.83%) 1,105 106.37 0 0 95,900 105,400 86,400
07/05/2026 95,900 2.9 (3.12%) 606 57.94 0 0 93,000 102,300 83,700
06/05/2026 93,000 -1 (-1.06%) 2,501 232.1 0 0 94,000 103,400 84,600
05/05/2026 94,000 0 (0%) 3,301 306.39 0 0 94,000 103,400 84,600
04/05/2026 94,000 -2 (-2.08%) 2,900 273.2 0 0 96,000 105,600 86,400
29/04/2026 96,000 -0.2 (-0.21%) 5,400 503.7 0 0 96,200 105,800 86,600
28/04/2026 96,200 0 (0%) 1,806 173.44 0 0 96,200 105,800 86,600
24/04/2026 96,200 -0.2 (-0.21%) 505 48.58 0 0 96,400 106,000 86,800
23/04/2026 96,400 -0.3 (-0.31%) 7,400 710.6 0 0 96,700 106,300 87,100
22/04/2026 96,700 -0.1 (-0.1%) 3,706 356.21 0 0 96,800 106,400 87,200
21/04/2026 96,800 -0.1 (-0.1%) 200 19.36 0 0 96,900 106,500 87,300
20/04/2026 96,900 -0.1 (-0.1%) 3,201 306.76 0 0 97,000 106,700 87,300
17/04/2026 97,000 0.2 (0.21%) 6,021 584.8 0 0 96,800 106,400 87,200
16/04/2026 96,800 2.3 (2.43%) 2,300 221.75 0 0 94,500 103,900 85,100
15/04/2026 94,500 -3.2 (-3.28%) 11,200 1,073.23 0 0 97,700 107,400 88,000
14/04/2026 97,700 -0.3 (-0.31%) 19,282 1,864.61 0 0 98,000 107,800 88,200
13/04/2026 98,000 -2.4 (-2.39%) 19,400 1,892.34 0 0 100,400 110,400 90,400
10/04/2026 100,400 -0.6 (-0.59%) 66,700 6,584.42 0 0 101,000 111,100 90,900
09/04/2026 101,000 -1 (-0.98%) 4,800 487.28 0 0 102,000 112,200 91,800
08/04/2026 102,000 2.5 (2.51%) 50,421 5,077.06 0 0 99,500 109,400 89,600
07/04/2026 99,500 -2.3 (-2.26%) 14,201 1,409.22 0 0 101,800 111,900 91,700
06/04/2026 101,800 0.7 (0.69%) 40,400 4,084.81 350,000 35,000 101,100 111,200 91,000
03/04/2026 101,100 0 (0%) 42 4.07 0 0 101,100 111,200 91,000
02/04/2026 101,100 -0.3 (-0.3%) 301 30.43 0 0 101,400 111,500 91,300
01/04/2026 101,400 -0.3 (-0.29%) 15,700 1,541.59 0 0 101,700 111,800 91,600
31/03/2026 101,700 0.3 (0.3%) 1,000 101.7 8,300 759.45 101,400 111,500 91,300
30/03/2026 101,400 -0.5 (-0.49%) 15,700 1,551.06 0 0 101,900 112,000 91,800
27/03/2026 101,900 3.8 (3.87%) 2,500 254.14 0 0 98,100 107,900 88,300
26/03/2026 98,100 -0.9 (-0.91%) 39,800 3,935.3 0 0 99,000 108,900 89,100
25/03/2026 99,000 0.2 (0.2%) 11,100 1,099.77 0 0 98,800 108,600 89,000
24/03/2026 98,800 -1.2 (-1.2%) 9,700 965.5 0 0 100,000 110,000 90,000
23/03/2026 100,000 -3.4 (-3.29%) 501 50.47 0 0 103,400 113,700 93,100
20/03/2026 103,400 -0.4 (-0.39%) 1,900 192.2 0 0 103,800 114,100 93,500
19/03/2026 103,800 -1.2 (-1.14%) 25,600 2,609.88 0 0 105,000 115,500 94,500
18/03/2026 105,000 0 (0%) 17,905 1,852.17 0 0 105,000 115,500 94,500
17/03/2026 105,000 -2.5 (-2.33%) 28,802 2,975.06 0 0 107,500 118,200 96,800
16/03/2026 107,500 0.8 (0.75%) 301 32.34 0 0 106,700 117,300 96,100
13/03/2026 106,700 -0.2 (-0.19%) 1,700 180.99 0 0 106,900 117,500 96,300
12/03/2026 106,900 0.1 (0.09%) 13,800 1,476.85 0 0 106,800 117,400 96,200
11/03/2026 106,800 6.8 (6.8%) 50,808 5,238.91 0 0 100,000 110,000 90,000
10/03/2026 100,000 -2.5 (-2.44%) 52,000 5,188.08 0 0 102,500 112,700 92,300
09/03/2026 102,500 -2.5 (-2.38%) 139,400 13,673.83 0 0 105,000 115,500 94,500
06/03/2026 105,000 -0.8 (-0.76%) 801 83.77 0 0 105,800 116,300 95,300
05/03/2026 105,800 -0.2 (-0.19%) 7,800 820.5 0 0 106,000 116,600 95,400
04/03/2026 106,000 -0.7 (-0.66%) 3,501 372.89 0 0 106,700 117,300 96,100
03/03/2026 106,700 -0.1 (-0.09%) 6,000 641.21 0 0 106,800 117,400 96,200
02/03/2026 106,800 0.8 (0.75%) 3,801 402.57 0 0 106,000 116,600 95,400

Historical Data-ko - BSC

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