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 62,800 -3.8 (-5.71%) 8,500 534.29 0 0 66,600 76,500 56,700
29/10/2026 63,300 2.1 (3.43%) 47,262 3,150.18 0 0 61,200 70,300 52,100
28/10/2026 62,400 2 (3.31%) 14,954 914.51 0 0 60,400 69,400 51,400
27/10/2026 60,100 -0.9 (-1.48%) 16,700 1,007.98 0 0 61,000 70,100 51,900
26/10/2026 60,700 -0.4 (-0.65%) 12,524 763.51 0 0 61,100 70,200 52,000
23/10/2026 60,700 -0.7 (-1.14%) 10,140 620.06 0 0 61,400 70,600 52,200
22/10/2026 61,700 -0.2 (-0.32%) 13,595 834.2 0 0 61,900 71,100 52,700
21/10/2026 61,200 0.1 (0.16%) 16,282 1,008.13 0 0 61,100 70,200 52,000
20/10/2026 61,500 0.9 (1.49%) 22,428 1,371.17 0 0 60,600 69,600 51,600
19/10/2026 60,300 -0.6 (-0.99%) 12,108 734.05 0 0 60,900 70,000 51,800
16/10/2026 60,600 0.1 (0.17%) 6,863 417.74 0 0 60,500 69,500 51,500
15/10/2026 61,100 0.2 (0.33%) 10,337 625.47 0 0 60,900 70,000 51,800
14/10/2026 61,000 -2.3 (-3.63%) 28,025 1,707.16 0 0 63,300 72,700 53,900
13/10/2026 63,000 -4.9 (-7.22%) 33,793 2,137.9 0 0 67,900 78,000 57,800
12/10/2026 66,000 -1.3 (-1.93%) 21,653 1,470.17 0 0 67,300 77,300 57,300
09/10/2026 67,000 -4.9 (-6.82%) 31,833 2,141.82 0 0 71,900 82,600 61,200
08/10/2026 67,600 -4.5 (-6.24%) 59,353 4,269.05 0 0 72,100 82,900 61,300
07/10/2026 72,700 3.3 (4.76%) 73,109 5,274.29 0 0 69,400 79,800 59,000
06/10/2026 69,800 3.2 (4.8%) 47,792 3,315.87 0 0 66,600 76,500 56,700
05/10/2026 68,800 3.8 (5.85%) 34,188 2,277.49 0 0 65,000 74,700 55,300
02/10/2026 64,400 -0.9 (-1.38%) 30,125 1,956.7 0 0 65,300 75,000 55,600
01/10/2026 64,900 4.2 (6.92%) 26,234 1,712.17 0 0 60,700 69,800 51,600
30/09/2026 62,100 3.6 (6.15%) 32,083 1,949.09 0 0 58,500 67,200 49,800
29/09/2026 59,400 0.2 (0.34%) 10,725 627.52 0 0 59,200 68,000 50,400
28/09/2026 58,500 -2.3 (-3.78%) 6,937 410.51 0 0 60,800 69,900 51,700
25/09/2026 60,100 1.2 (2.04%) 18,107 1,100.77 0 0 58,900 67,700 50,100
24/09/2026 58,400 -0.4 (-0.68%) 7,254 427.33 0 0 58,800 67,600 50,000
23/09/2026 58,000 -2 (-3.33%) 33,932 1,994.59 0 0 60,000 69,000 51,000
22/09/2026 59,700 0.7 (1.19%) 10,424 624.98 0 0 59,000 67,800 50,200
21/09/2026 58,900 -1.2 (-2.%) 24,553 1,448.85 0 0 60,100 69,100 51,100
18/09/2026 59,700 -0.9 (-1.49%) 28,989 1,743. 0 0 60,600 69,600 51,600
17/09/2026 60,100 -0.8 (-1.31%) 17,093 1,035.6 0 0 60,900 70,000 51,800
16/09/2026 60,700 -0.9 (-1.46%) 18,868 1,149.97 0 0 61,600 70,800 52,400
15/09/2026 61,800 0.7 (1.15%) 9,223 568.46 0 0 61,100 70,200 52,000
14/09/2026 61,500 -1.1 (-1.76%) 20,295 1,241.09 0 0 62,600 71,900 53,300
11/09/2026 63,000 -1.9 (-2.93%) 10,815 677.18 0 0 64,900 74,600 55,200
10/09/2026 64,400 -0.6 (-0.92%) 2,790 180.98 0 0 65,000 74,700 55,300
09/09/2026 66,600 3.6 (5.71%) 15,770 1,025.47 0 0 63,000 72,400 53,600
08/09/2026 63,600 0 (0%) 3,346 210.74 0 0 63,600 73,100 54,100
07/09/2026 62,900 -3.8 (-5.7%) 23,312 1,482.27 0 0 66,700 76,700 56,700
04/09/2026 65,900 -2 (-2.95%) 11,983 799.21 0 0 67,900 78,000 57,800
03/09/2026 67,000 -2.5 (-3.6%) 20,242 1,373.63 0 0 69,500 79,900 59,100
28/08/2026 70,500 0 (0%) 16,684 1,159.66 0 0 70,500 81,000 60,000
27/08/2026 70,500 -2.2 (-3.03%) 10,842 764.02 0 0 72,700 83,600 61,800
26/08/2026 72,500 0.1 (0.14%) 25,827 1,877.9 0 0 72,400 83,200 61,600
25/08/2026 72,900 2.1 (2.97%) 51,724 3,743.32 0 0 70,800 81,400 60,200
24/08/2026 71,500 3.7 (5.46%) 58,747 4,157.12 0 0 67,800 77,900 57,700
21/08/2026 68,700 5 (7.85%) 65,268 4,422.82 0 0 63,700 73,200 54,200
20/08/2026 64,500 1.2 (1.9%) 11,775 750.15 0 0 63,300 72,700 53,900
19/08/2026 64,000 -1.8 (-2.74%) 10,338 654.86 0 0 65,800 75,600 56,000
18/08/2026 65,600 -0.2 (-0.3%) 37,970 2,498.48 0 0 65,800 75,600 56,000
17/08/2026 66,500 2.3 (3.58%) 49,695 3,271.03 0 0 64,200 73,800 54,600
14/08/2026 64,900 3.7 (6.05%) 56,399 3,620.36 0 0 61,200 70,300 52,100
13/08/2026 62,000 2.3 (3.85%) 66,413 4,061.34 0 0 59,700 68,600 50,800
12/08/2026 60,000 -0.3 (-0.5%) 43,601 2,603.25 0 0 60,300 69,300 51,300
11/08/2026 59,000 -7.7 (-11.54%) 100,975 6,094.19 0 0 66,700 76,700 56,700
10/08/2026 64,500 4.7 (7.86%) 59,551 3,972.15 0 0 59,800 68,700 50,900
07/08/2026 61,000 7.9 (14.88%) 126,301 7,551.93 0 0 53,100 61,000 45,200
06/08/2026 54,000 0.7 (1.31%) 13,514 717.31 0 0 53,300 61,200 45,400
05/08/2026 53,000 -1.6 (-2.93%) 6,601 351.99 0 0 54,600 62,700 46,500
04/08/2026 53,200 0 (0%) 21,804 1,190.97 0 0 53,200 61,100 45,300
03/08/2026 53,700 1.7 (3.27%) 3,000 159.51 0 0 52,000 59,800 44,200
31/07/2026 50,600 -2.6 (-4.89%) 4,380 227.65 0 0 53,200 61,100 45,300
30/07/2026 52,000 -2.8 (-5.11%) 11,646 619.67 0 0 54,800 63,000 46,600
29/07/2026 52,000 2.9 (5.91%) 4,683 256.54 0 0 49,100 56,400 41,800
28/07/2026 49,500 0.5 (1.02%) 3,511 172.57 0 0 49,000 56,300 41,700
27/07/2026 49,000 -2.3 (-4.48%) 4,575 224.27 0 0 51,300 58,900 43,700
24/07/2026 50,800 -1.8 (-3.42%) 1,431 73.49 0 0 52,600 60,400 44,800
23/07/2026 53,900 -0.4 (-0.74%) 3,420 179.9 0 0 54,300 62,400 46,200
22/07/2026 54,500 0.9 (1.68%) 8,908 483.68 0 0 53,600 61,600 45,600
21/07/2026 53,000 -1.7 (-3.11%) 6,401 342.89 0 0 54,700 62,900 46,500
20/07/2026 53,500 -2.6 (-4.63%) 2,610 142.84 0 0 56,100 64,500 47,700
17/07/2026 55,600 -1 (-1.77%) 1,001 56.16 0 0 56,600 65,000 48,200
16/07/2026 56,600 -0.3 (-0.53%) 6,927 392.04 0 0 56,900 65,400 48,400
15/07/2026 56,500 -1.6 (-2.75%) 1,902 108.27 0 0 58,100 66,800 49,400
14/07/2026 58,000 0 (0%) 1,701 98.85 0 0 58,000 66,700 49,300
13/07/2026 57,000 -2.3 (-3.88%) 4,913 285.1 0 0 59,300 68,100 50,500
10/07/2026 58,800 -1.1 (-1.84%) 2,918 172.9 0 0 59,900 68,800 51,000
09/07/2026 59,900 0 (0%) 19 1.14 0 0 59,900 68,800 51,000
08/07/2026 59,900 0.5 (0.84%) 1,026 61.41 0 0 59,400 68,300 50,500
07/07/2026 60,000 0.9 (1.52%) 3,000 178.07 0 0 59,100 67,900 50,300
06/07/2026 58,000 -1.8 (-3.01%) 10,513 620.83 0 0 59,800 68,700 50,900
03/07/2026 59,800 0.4 (0.67%) 9,315 557.43 0 0 59,400 68,300 50,500
02/07/2026 59,300 0.6 (1.02%) 3,901 231.65 0 0 58,700 67,500 49,900
01/07/2026 58,500 0.3 (0.52%) 2,900 170.22 0 0 58,200 66,900 49,500
30/06/2026 57,900 0 (0%) 6,491 378.07 0 0 57,900 66,500 49,300
29/06/2026 57,800 0.7 (1.23%) 2,029 117.45 0 0 57,100 65,600 48,600
26/06/2026 57,600 0.6 (1.05%) 2,521 143.92 0 0 57,000 65,500 48,500
25/06/2026 57,000 1 (1.79%) 240 13.68 0 0 56,000 64,400 47,600
24/06/2026 57,000 -0.8 (-1.38%) 12,281 688.18 0 0 57,800 66,400 49,200
23/06/2026 56,400 -2.9 (-4.89%) 4,000 231.24 0 0 59,300 68,100 50,500
22/06/2026 59,300 -0.2 (-0.34%) 2,773 164.32 0 0 59,500 68,400 50,600
19/06/2026 59,900 0.2 (0.34%) 900 53.56 0 0 59,700 68,600 50,800
18/06/2026 60,200 0 (0%) 4,003 239.14 0 0 60,200 69,200 51,200
17/06/2026 60,200 0.2 (0.33%) 6,102 367.21 0 0 60,000 69,000 51,000
16/06/2026 61,000 0.9 (1.5%) 6,400 383.75 0 0 60,100 69,100 51,100
15/06/2026 60,000 -0.1 (-0.17%) 5,576 335.31 0 0 60,100 69,100 51,100
12/06/2026 59,900 0 (0%) 7,326 440.6 0 0 59,900 68,800 51,000
11/06/2026 59,200 -0.2 (-0.34%) 7,605 455.66 0 0 59,400 68,300 50,500
10/06/2026 60,000 -0.2 (-0.33%) 3,915 232.61 0 0 60,200 69,200 51,200
09/06/2026 60,000 -0.1 (-0.17%) 10,023 603.34 0 0 60,100 69,100 51,100
08/06/2026 59,500 -1.7 (-2.78%) 2,914 175.22 0 0 61,200 70,300 52,100
05/06/2026 61,800 0.3 (0.49%) 16,721 1,022.96 0 0 61,500 70,700 52,300
04/06/2026 61,800 1.3 (2.15%) 23,201 1,427.06 0 0 60,500 69,500 51,500
03/06/2026 60,000 -1.1 (-1.8%) 5,832 352.94 0 0 61,100 70,200 52,000
02/06/2026 61,100 1 (1.66%) 23,128 1,412.54 0 0 60,100 69,100 51,100
01/06/2026 60,000 -0.5 (-0.83%) 12,513 751.61 0 0 60,500 69,500 51,500
29/05/2026 61,000 -0.4 (-0.65%) 26,298 1,590.16 0 0 61,400 70,600 52,200
28/05/2026 61,500 0 (0%) 10,033 615.72 0 0 61,500 70,700 52,300
27/05/2026 61,800 0.2 (0.32%) 13,614 837.76 0 0 61,600 70,800 52,400
26/05/2026 61,600 0.1 (0.16%) 12,047 741.5 0 0 61,500 70,700 52,300
25/05/2026 62,000 1.6 (2.65%) 21,616 1,329.67 0 0 60,400 69,400 51,400
22/05/2026 61,800 -1.3 (-2.06%) 15,963 964.57 0 0 63,100 72,500 53,700
21/05/2026 62,000 -1.4 (-2.21%) 11,275 711.42 0 0 63,400 72,900 53,900
20/05/2026 63,700 3.1 (5.12%) 74,251 4,709.19 0 0 60,600 69,600 51,600
19/05/2026 59,000 -1.3 (-2.16%) 9,240 559.44 0 0 60,300 69,300 51,300
18/05/2026 60,500 0.4 (0.67%) 13,674 823.56 0 0 60,100 69,100 51,100
15/05/2026 59,500 -0.8 (-1.33%) 4,784 287.68 0 0 60,300 69,300 51,300
14/05/2026 60,400 0.5 (0.83%) 1,679 101.04 0 0 59,900 68,800 51,000
13/05/2026 60,500 0.5 (0.83%) 8,814 528.03 0 0 60,000 69,000 51,000
12/05/2026 59,800 0.7 (1.18%) 3,125 187.44 0 0 59,100 67,900 50,300
11/05/2026 58,900 0.8 (1.38%) 9,093 537.29 0 0 58,100 66,800 49,400
08/05/2026 58,500 0 (0%) 7,424 431.2 0 0 58,500 67,200 49,800
07/05/2026 57,600 1.4 (2.49%) 8,219 480.4 0 0 56,200 64,600 47,800
06/05/2026 56,300 0.3 (0.54%) 3,546 199.15 0 0 56,000 64,400 47,600
05/05/2026 55,500 0.4 (0.73%) 8,039 449.76 0 0 55,100 63,300 46,900
04/05/2026 56,500 1.5 (2.73%) 9,018 496.62 0 0 55,000 63,200 46,800

Historical Data-ko - BSC

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