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
27/05/2026 34,750 -0.15 (-0.43%) 20,900 727.62 0 0 34,900 37,300 32,500
26/05/2026 34,900 -0.1 (-0.29%) 52,400 1,825.58 0 0 35,000 37,450 32,550
25/05/2026 35,000 -0.7 (-1.96%) 151,900 5,347.54 0 0 35,700 38,150 33,250
22/05/2026 35,700 0.25 (0.71%) 104,100 3,700.4 0 0 35,450 37,900 33,000
21/05/2026 35,450 0.75 (2.16%) 151,100 5,316.91 0 0 34,700 37,100 32,300
20/05/2026 34,700 -0.2 (-0.57%) 106,400 3,693. 0 0 34,900 37,300 32,500
19/05/2026 34,900 -0.4 (-1.13%) 107,100 3,754.63 0 0 35,300 37,750 32,850
18/05/2026 35,300 0.2 (0.57%) 150,900 5,277.54 0 0 35,100 37,550 32,650
15/05/2026 36,100 -0.1 (-0.28%) 185,400 6,709.72 0 0 36,200 38,700 33,700
14/05/2026 36,200 0.1 (0.28%) 54,500 1,975.09 0 0 36,100 38,600 33,600
13/05/2026 36,100 0 (0%) 135,500 4,886.2 0 0 36,100 38,600 33,600
12/05/2026 36,100 -0.2 (-0.55%) 160,400 5,785.44 0 0 36,300 38,800 33,800
11/05/2026 36,300 0.25 (0.69%) 145,900 5,284.38 0 0 36,050 38,550 33,550
08/05/2026 36,050 -0.1 (-0.28%) 246,800 8,873.39 0 0 36,150 38,650 33,650
07/05/2026 36,150 0.1 (0.28%) 233,900 8,429.05 0 0 36,050 38,550 33,550
06/05/2026 36,050 -0.05 (-0.14%) 201,100 7,251.76 0 0 36,100 38,600 33,600
05/05/2026 36,100 -0.2 (-0.55%) 165,800 5,998.83 0 0 36,300 38,800 33,800
04/05/2026 36,300 -1 (-2.68%) 427,200 15,591.68 0 0 37,300 39,900 34,700
29/04/2026 37,300 -0.6 (-1.58%) 113,600 4,262.49 0 0 37,900 40,550 35,250
28/04/2026 37,900 0.1 (0.26%) 214,900 8,149.59 0 0 37,800 40,400 35,200
24/04/2026 37,800 -0.1 (-0.26%) 208,400 7,930.44 0 0 37,900 40,550 35,250
23/04/2026 37,900 0.35 (0.93%) 274,800 10,251.32 0 0 37,550 40,150 34,950
22/04/2026 37,550 -0.55 (-1.44%) 227,700 8,525.52 0 0 38,100 40,750 35,450
21/04/2026 38,100 0.2 (0.53%) 427,600 16,495.29 0 0 37,900 40,550 35,250
20/04/2026 37,900 0.75 (2.02%) 250,400 9,429.68 0 0 37,150 39,750 34,550
17/04/2026 37,150 -0.45 (-1.2%) 179,600 6,721.3 0 0 37,600 40,200 35,000
16/04/2026 37,600 1 (2.73%) 299,100 11,023.05 0 0 36,600 39,150 34,050
15/04/2026 36,600 -0.5 (-1.35%) 260,800 9,615.99 0 0 37,100 39,650 34,550
14/04/2026 37,100 0 (0%) 96,500 3,599.16 0 0 37,100 39,650 34,550
13/04/2026 37,100 -0.2 (-0.54%) 91,400 3,399.44 0 0 37,300 39,900 34,700
10/04/2026 37,300 -0.2 (-0.53%) 194,700 7,320.37 0 0 37,500 40,100 34,900
09/04/2026 37,500 0.05 (0.13%) 241,600 9,042.06 0 0 37,450 40,050 34,850
08/04/2026 37,450 1.2 (3.31%) 294,300 10,899.82 0 0 36,250 38,750 33,750
07/04/2026 36,250 -0.2 (-0.55%) 180,300 6,548.99 0 0 36,450 39,000 33,900
06/04/2026 36,450 -0.45 (-1.22%) 154,400 5,681.11 0 0 36,900 39,450 34,350
03/04/2026 36,900 -0.6 (-1.6%) 248,200 9,309.56 0 0 37,500 40,100 34,900
02/04/2026 37,500 0.7 (1.9%) 224,300 8,339.37 0 0 36,800 39,350 34,250
01/04/2026 36,800 -0.8 (-2.13%) 403,300 15,036.75 0 0 37,600 40,200 35,000
31/03/2026 37,600 0.35 (0.94%) 143,500 5,394.2 0 0 37,250 39,850 34,650
30/03/2026 37,250 -0.55 (-1.46%) 138,400 5,173.21 0 0 37,800 40,400 35,200
27/03/2026 37,800 0 (0%) 216,500 8,140.92 0 0 37,800 40,400 35,200
26/03/2026 37,800 0.95 (2.58%) 430,000 16,022.99 0 0 36,850 39,400 34,300
25/03/2026 36,850 0.8 (2.22%) 243,700 8,934.9 0 0 36,050 38,550 33,550
24/03/2026 36,050 0.5 (1.41%) 130,400 4,742.95 0 0 35,550 38,000 33,100
23/03/2026 35,550 -0.55 (-1.52%) 413,100 14,706.53 0 0 36,100 38,600 33,600
20/03/2026 36,100 0.1 (0.28%) 283,500 10,255.42 0 0 36,000 38,500 33,500
19/03/2026 36,000 -0.8 (-2.17%) 258,500 9,367.71 0 0 36,800 39,350 34,250
18/03/2026 36,800 0.35 (0.96%) 170,800 6,241.85 0 0 36,450 39,000 33,900
17/03/2026 36,450 0.45 (1.25%) 190,200 6,998.33 0 0 36,000 38,500 33,500
16/03/2026 36,000 -0.5 (-1.37%) 213,600 7,732.67 0 0 36,500 39,050 33,950
13/03/2026 36,500 -0.35 (-0.95%) 198,000 7,204.14 0 0 36,850 39,400 34,300
12/03/2026 36,850 0.5 (1.38%) 444,700 16,238.23 0 0 36,350 38,850 33,850
11/03/2026 36,350 0.45 (1.25%) 356,000 12,950.75 0 0 35,900 38,400 33,400
10/03/2026 35,900 2.3 (6.85%) 680,600 24,218.44 0 0 33,600 35,950 31,250
09/03/2026 33,600 -2.2 (-6.15%) 2,621,800 87,894.65 0 0 35,800 38,300 33,300
06/03/2026 35,800 -1.75 (-4.66%) 1,349,500 49,236.78 0 0 37,550 40,150 34,950
05/03/2026 37,550 -1.7 (-4.33%) 1,086,100 41,408.74 0 0 39,250 41,950 36,550
04/03/2026 39,250 0.75 (1.95%) 1,511,800 58,421.12 0 0 38,500 41,150 35,850
03/03/2026 38,500 0.5 (1.32%) 1,178,000 45,716.85 0 0 38,000 40,650 35,350
02/03/2026 38,000 -1.25 (-3.18%) 1,627,800 62,864.99 0 0 39,250 41,950 36,550
27/02/2026 39,250 0.55 (1.42%) 1,184,200 45,755.98 0 0 38,700 41,400 36,000
26/02/2026 38,700 -0.3 (-0.77%) 626,300 24,030.03 0 0 39,000 41,700 36,300
25/02/2026 39,000 0.85 (2.23%) 865,300 33,441.81 0 0 38,150 40,800 35,500
24/02/2026 38,150 0.65 (1.73%) 654,000 24,822.03 0 0 37,500 40,100 34,900
23/02/2026 37,500 0.75 (2.04%) 549,400 20,757.47 0 0 36,750 39,300 34,200
13/02/2026 36,750 -0.05 (-0.14%) 435,300 15,883.41 0 0 36,800 39,350 34,250
12/02/2026 36,800 -0.1 (-0.27%) 348,000 12,671.47 0 0 36,900 39,450 34,350
11/02/2026 36,900 0.5 (1.37%) 310,900 11,475.02 0 0 36,400 38,900 33,900
10/02/2026 36,400 -0.1 (-0.27%) 733,100 26,838.21 0 0 36,500 39,050 33,950
09/02/2026 36,500 -1.2 (-3.18%) 884,600 32,586.69 0 0 37,700 40,300 35,100
06/02/2026 37,700 -2.8 (-6.91%) 1,345,600 51,463.04 0 0 40,500 43,300 37,700
05/02/2026 40,500 1.9 (4.92%) 2,713,300 109,458.87 424,000 16,960 38,600 41,300 35,900
04/02/2026 38,600 -0.6 (-1.53%) 946,700 36,679.74 0 0 39,200 41,900 36,500
03/02/2026 39,200 0.8 (2.08%) 1,642,900 64,309.57 0 0 38,400 41,050 35,750
02/02/2026 38,400 2.5 (6.96%) 2,723,700 102,543.77 0 0 35,900 38,400 33,400
30/01/2026 35,900 0.15 (0.42%) 510,800 18,353.93 0 0 35,750 38,250 33,250
29/01/2026 35,750 1.2 (3.47%) 663,600 23,515.33 0 0 34,550 36,950 32,150
28/01/2026 34,550 -0.4 (-1.14%) 225,700 7,798.76 0 0 34,950 37,350 32,550
27/01/2026 34,950 0.35 (1.01%) 145,200 5,012.25 0 0 34,600 37,000 32,200
26/01/2026 34,600 -0.8 (-2.26%) 558,900 19,392.71 0 0 35,400 37,850 32,950
23/01/2026 35,400 -0.45 (-1.26%) 355,900 12,593.95 0 0 35,850 38,350 33,350
22/01/2026 35,850 0.4 (1.13%) 353,700 12,624.01 0 0 35,450 37,900 33,000
21/01/2026 35,450 -0.45 (-1.25%) 609,300 21,523.2 0 0 35,900 38,400 33,400
20/01/2026 35,900 -1.1 (-2.97%) 571,800 20,855.9 0 0 37,000 39,550 34,450
19/01/2026 37,000 -0.15 (-0.4%) 482,600 17,863.7 0 0 37,150 39,750 34,550
16/01/2026 37,150 1.45 (4.06%) 1,134,400 41,679.45 0 0 35,700 38,150 33,250
15/01/2026 35,700 0.2 (0.56%) 644,500 23,233.1 0 0 35,500 37,950 33,050
14/01/2026 35,500 0.75 (2.16%) 979,900 34,582.85 0 0 34,750 37,150 32,350
13/01/2026 34,750 -0.55 (-1.56%) 816,700 28,918.78 0 0 35,300 37,750 32,850
12/01/2026 35,300 -0.05 (-0.14%) 797,800 28,366.37 0 0 35,350 37,800 32,900
09/01/2026 35,350 2.3 (6.96%) 1,141,700 39,627.99 0 0 33,050 35,350 30,750
08/01/2026 33,050 0.25 (0.76%) 447,000 14,868.88 0 0 32,800 35,050 30,550
07/01/2026 32,800 0.45 (1.39%) 325,200 10,649.88 0 0 32,350 34,600 30,100
06/01/2026 32,350 0.4 (1.25%) 359,400 11,427.58 233,000 7,374.45 31,950 34,150 29,750
05/01/2026 31,950 -0.5 (-1.54%) 232,600 7,473.71 0 0 32,450 34,700 30,200
31/12/2025 32,450 -0.3 (-0.92%) 229,700 7,471.87 0 0 32,750 35,000 30,500
30/12/2025 32,750 -0.15 (-0.46%) 139,900 4,588.77 0 0 32,900 35,200 30,600
29/12/2025 32,900 -0.25 (-0.75%) 128,600 4,240.71 0 0 33,150 35,450 30,850
26/12/2025 33,150 0.35 (1.07%) 346,700 11,511.75 0 0 32,800 35,050 30,550
25/12/2025 32,800 -0.5 (-1.5%) 186,000 6,132.49 0 0 33,300 35,600 31,000
24/12/2025 33,300 0.1 (0.3%) 179,600 5,942.07 0 0 33,200 35,500 30,900
23/12/2025 33,200 -0.3 (-0.9%) 241,700 8,066.1 0 0 33,500 35,800 31,200
22/12/2025 33,500 0 (0%) 166,800 5,581.95 0 0 33,500 35,800 31,200
19/12/2025 33,500 0 (0%) 312,700 10,418.93 0 0 33,500 35,800 31,200
18/12/2025 33,500 0.35 (1.06%) 189,600 6,357.07 0 0 33,150 35,450 30,850
17/12/2025 33,150 -0.5 (-1.49%) 150,300 5,026.54 0 0 33,650 36,000 31,300
16/12/2025 33,650 0.3 (0.9%) 265,400 8,830.96 268,500 8,910.91 33,350 35,650 31,050
15/12/2025 33,350 -0.1 (-0.3%) 176,300 5,869.88 0 0 33,450 35,750 31,150
12/12/2025 33,450 -0.2 (-0.59%) 220,700 7,369.96 0 0 33,650 36,000 31,300
11/12/2025 33,650 0.25 (0.75%) 150,500 5,033.96 0 0 33,400 35,700 31,100
10/12/2025 33,400 0.2 (0.6%) 131,600 4,361.29 0 0 33,200 35,500 30,900
09/12/2025 33,200 -0.55 (-1.63%) 516,800 17,165.85 0 0 33,750 36,100 31,400
08/12/2025 33,750 -0.05 (-0.15%) 192,100 6,480.26 0 0 33,800 36,150 31,450
05/12/2025 33,800 -0.05 (-0.15%) 317,700 10,817.43 0 0 33,850 36,200 31,500
04/12/2025 33,850 -0.3 (-0.88%) 356,000 12,064.66 0 0 34,150 36,500 31,800
03/12/2025 34,150 0.35 (1.04%) 330,700 11,258.19 0 0 33,800 36,150 31,450
02/12/2025 33,800 -1.35 (-3.84%) 849,300 29,046.01 0 0 35,150 37,600 32,700
01/12/2025 35,150 -0.95 (-2.63%) 521,900 18,356.51 0 0 36,100 38,600 33,600
28/11/2025 40,100 0.45 (1.13%) 1,062,200 42,715.87 0 0 39,650 42,400 36,900
27/11/2025 39,650 -0.3 (-0.75%) 316,400 12,549.41 0 0 39,950 42,700 37,200

Historical Data-ko - BSC

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