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
12/05/2026 49,750 -0.35 (-0.7%) 570,800 28,334.65 0 0 50,100 53,600 46,600
11/05/2026 50,100 0.15 (0.3%) 576,600 28,634.5 0 0 49,950 53,400 46,500
08/05/2026 49,950 0.4 (0.81%) 578,800 28,740.73 0 0 49,550 53,000 46,100
07/05/2026 49,550 0.1 (0.2%) 416,300 20,538.5 0 0 49,450 52,900 46,000
06/05/2026 49,450 -0.2 (-0.4%) 620,300 30,648.94 0 0 49,650 53,100 46,200
05/05/2026 49,650 0.2 (0.4%) 598,500 29,551.49 0 0 49,450 52,900 46,000
04/05/2026 49,450 0.1 (0.2%) 715,800 35,186.19 0 0 49,350 52,800 45,900
29/04/2026 49,350 -0.55 (-1.1%) 526,900 26,164.56 0 0 49,900 53,300 46,450
28/04/2026 49,900 -0.5 (-0.99%) 548,000 27,577.73 0 0 50,400 53,900 46,900
24/04/2026 50,400 -0.5 (-0.98%) 590,200 29,750.14 0 0 50,900 54,400 47,350
23/04/2026 50,900 -0.1 (-0.2%) 451,300 22,990.85 0 0 51,000 54,500 47,450
22/04/2026 51,000 0.4 (0.79%) 568,400 28,882.15 0 0 50,600 54,100 47,100
21/04/2026 50,600 -0.1 (-0.2%) 485,300 24,662.5 0 0 50,700 54,200 47,200
20/04/2026 50,700 0.85 (1.71%) 497,300 25,091.21 0 0 49,850 53,300 46,400
17/04/2026 49,850 0.1 (0.2%) 522,200 25,977.7 0 0 49,750 53,200 46,300
16/04/2026 49,750 -0.25 (-0.5%) 533,100 26,507.48 0 0 50,000 53,500 46,500
15/04/2026 50,000 -0.4 (-0.79%) 759,800 38,264.73 55,000 2,585 50,400 53,900 46,900
14/04/2026 50,400 -0.3 (-0.59%) 695,700 35,184.81 0 0 50,700 54,200 47,200
13/04/2026 50,700 0.5 (1.%) 828,200 41,811.76 0 0 50,200 53,700 46,700
10/04/2026 50,200 1.2 (2.45%) 836,500 41,844.3 0 0 49,000 52,400 45,600
09/04/2026 49,000 0.65 (1.34%) 693,600 33,678.63 0 0 48,350 51,700 45,000
08/04/2026 48,350 0.45 (0.94%) 561,700 26,958.27 0 0 47,900 51,200 44,550
07/04/2026 47,900 -0.2 (-0.42%) 558,500 26,764.83 0 0 48,100 51,400 44,750
06/04/2026 48,100 -0.95 (-1.94%) 846,600 40,832.31 0 0 49,050 52,400 45,650
03/04/2026 49,050 0.15 (0.31%) 591,600 28,928.95 0 0 48,900 52,300 45,500
02/04/2026 48,900 -0.5 (-1.01%) 635,700 31,199.35 0 0 49,400 52,800 45,950
01/04/2026 49,400 -0.25 (-0.5%) 704,600 34,903.87 0 0 49,650 53,100 46,200
31/03/2026 49,650 0.35 (0.71%) 632,400 31,440.37 0 0 49,300 52,700 45,850
30/03/2026 49,300 1.2 (2.49%) 693,000 33,811.64 0 0 48,100 51,400 44,750
27/03/2026 48,100 0.6 (1.26%) 986,400 47,021.54 0 0 47,500 50,800 44,200
26/03/2026 47,500 0.05 (0.11%) 914,700 43,067.31 0 0 47,450 50,700 44,150
25/03/2026 47,450 -1.1 (-2.27%) 743,300 35,521.64 55,000 2,486 48,550 51,900 45,200
24/03/2026 48,550 -0.3 (-0.61%) 610,300 29,723.6 0 0 48,850 52,200 45,450
23/03/2026 48,850 -0.25 (-0.51%) 767,900 37,543.42 0 0 49,100 52,500 45,700
20/03/2026 49,100 1.25 (2.61%) 1,368,900 65,368.7 0 0 47,850 51,100 44,550
19/03/2026 47,850 -0.55 (-1.14%) 905,900 43,550.3 0 0 48,400 51,700 45,050
18/03/2026 48,400 2.95 (6.49%) 1,235,500 57,033.03 0 0 45,450 48,600 42,300
17/03/2026 45,450 0.2 (0.44%) 569,900 25,716.3 0 0 45,250 48,400 42,100
16/03/2026 45,250 -0.1 (-0.22%) 566,300 25,591.23 0 0 45,350 48,500 42,200
13/03/2026 45,350 1.15 (2.6%) 1,093,100 49,104.83 0 0 44,200 47,250 41,150
12/03/2026 44,200 1.6 (3.76%) 975,600 41,967.72 0 0 42,600 45,550 39,650
11/03/2026 42,600 -0.35 (-0.81%) 1,286,900 53,553.61 1,600,000 64,000 42,950 45,950 39,950
10/03/2026 42,950 0.05 (0.12%) 489,200 21,048.06 400,000 16,000 42,900 45,900 39,900
09/03/2026 42,900 -1.35 (-3.05%) 893,000 37,873.94 0 0 44,250 47,300 41,200
06/03/2026 44,250 0.2 (0.45%) 698,100 30,740.61 0 0 44,050 47,100 41,000
05/03/2026 44,050 0 (0%) 941,200 41,368.01 0 0 44,050 47,100 41,000
04/03/2026 44,050 0.85 (1.97%) 1,376,000 59,784.14 0 0 43,200 46,200 40,200
03/03/2026 43,200 0.2 (0.47%) 1,001,800 43,113.82 0 0 43,000 46,000 40,000
02/03/2026 43,000 0.75 (1.78%) 1,084,200 46,242.09 0 0 42,250 45,200 39,300
27/02/2026 42,250 -0.25 (-0.59%) 939,200 39,488.72 0 0 42,500 45,450 39,550
26/02/2026 42,500 -0.5 (-1.16%) 1,032,600 43,922.56 0 0 43,000 46,000 40,000
25/02/2026 43,000 -0.2 (-0.46%) 723,000 31,028.72 0 0 43,200 46,200 40,200
24/02/2026 43,200 0.15 (0.35%) 607,100 26,206.65 0 0 43,050 46,050 40,050
23/02/2026 43,050 0.35 (0.82%) 441,100 18,876.07 0 0 42,700 45,650 39,750
13/02/2026 42,700 0.3 (0.71%) 430,600 18,287.86 0 0 42,400 45,350 39,450
12/02/2026 42,400 -0.3 (-0.7%) 539,000 22,787.75 0 0 42,700 45,650 39,750
11/02/2026 42,700 -0.8 (-1.84%) 1,007,700 43,098.23 0 0 43,500 46,500 40,500
10/02/2026 43,500 1.4 (3.33%) 752,900 32,266.28 100,000 4,200 42,100 45,000 39,200
09/02/2026 42,100 0.6 (1.45%) 565,300 23,750.11 0 0 41,500 44,400 38,600
06/02/2026 41,500 -0.05 (-0.12%) 536,300 22,232.12 0 0 41,550 44,450 38,650
05/02/2026 41,550 1.3 (3.23%) 768,100 31,380.74 0 0 40,250 43,050 37,450
04/02/2026 40,250 -0.25 (-0.62%) 747,400 29,889.41 0 0 40,500 43,300 37,700
03/02/2026 40,500 -1 (-2.41%) 1,074,000 43,487.37 0 0 41,500 44,400 38,600
02/02/2026 41,500 -0.95 (-2.24%) 801,800 33,159.07 0 0 42,450 45,400 39,500
30/01/2026 42,450 0.3 (0.71%) 549,000 23,231.18 100,000 3,980 42,150 45,100 39,200
29/01/2026 42,150 -0.35 (-0.82%) 650,500 27,453.06 0 0 42,500 45,450 39,550
28/01/2026 42,500 1 (2.41%) 1,058,800 44,289.62 0 0 41,500 44,400 38,600
27/01/2026 41,500 1.3 (3.23%) 894,300 36,584.69 0 0 40,200 43,000 37,400
26/01/2026 40,200 1.35 (3.47%) 939,100 37,162.49 0 0 38,850 41,550 36,150
23/01/2026 38,850 0.2 (0.52%) 571,400 22,186.36 20,000 773 38,650 41,350 35,950
22/01/2026 38,650 0.35 (0.91%) 434,800 16,713.84 80,000 2,852 38,300 40,950 35,650
21/01/2026 38,300 -0.05 (-0.13%) 416,100 15,918.45 0 0 38,350 41,000 35,700
20/01/2026 38,350 -0.2 (-0.52%) 448,300 17,160.41 0 0 38,550 41,200 35,900
19/01/2026 38,550 -0.65 (-1.66%) 1,854,000 69,991.61 0 0 39,200 41,900 36,500
16/01/2026 39,200 0.1 (0.26%) 607,200 23,637.53 0 0 39,100 41,800 36,400
15/01/2026 39,100 0.05 (0.13%) 543,700 21,134.16 20,000 727 39,050 41,750 36,350
14/01/2026 39,050 0.75 (1.96%) 786,400 30,643.96 0 0 38,300 40,950 35,650
13/01/2026 38,300 -0.15 (-0.39%) 521,900 19,912.84 0 0 38,450 41,100 35,800
12/01/2026 38,450 0.8 (2.12%) 607,000 23,083.78 0 0 37,650 40,250 35,050
09/01/2026 37,650 0.3 (0.8%) 731,400 27,238.56 100,000 3,650 37,350 39,950 34,750
08/01/2026 37,350 0.15 (0.4%) 969,000 35,407.64 0 0 37,200 39,800 34,600
07/01/2026 37,200 -0.3 (-0.8%) 975,100 36,090.36 0 0 37,500 40,100 34,900
06/01/2026 37,500 -0.65 (-1.7%) 666,600 25,060.78 0 0 38,150 40,800 35,500
05/01/2026 38,150 0.2 (0.53%) 533,300 20,166.03 0 0 37,950 40,600 35,300
31/12/2025 37,950 0.8 (2.15%) 828,000 31,128.2 540,000 21,465 37,150 39,750 34,550
30/12/2025 37,150 -0.05 (-0.13%) 532,700 19,794.83 160,000 5,920 37,200 39,800 34,600
29/12/2025 37,200 0.7 (1.92%) 640,600 23,502.45 0 0 36,500 39,050 33,950
26/12/2025 36,500 -0.2 (-0.54%) 815,500 29,714.86 0 0 36,700 39,250 34,150
25/12/2025 36,700 0.15 (0.41%) 512,400 18,778.68 0 0 36,550 39,100 34,000
24/12/2025 36,550 -0.05 (-0.14%) 643,800 23,410.65 0 0 36,600 39,150 34,050
23/12/2025 36,600 0.5 (1.39%) 692,900 25,113.22 0 0 36,100 38,600 33,600
22/12/2025 36,100 0.2 (0.56%) 533,600 19,202.07 0 0 35,900 38,400 33,400
19/12/2025 35,900 -0.1 (-0.28%) 360,500 12,912.17 0 0 36,000 38,500 33,500
18/12/2025 36,000 -0.4 (-1.1%) 686,500 24,632.05 0 0 36,400 38,900 33,900
17/12/2025 36,400 1.65 (4.75%) 1,085,000 38,599.16 0 0 34,750 37,150 32,350
16/12/2025 34,750 0.4 (1.16%) 618,400 21,378.01 300,000 9,585 34,350 36,750 31,950
15/12/2025 34,350 -0.05 (-0.15%) 441,900 15,146.32 0 0 34,400 36,800 32,000
12/12/2025 34,400 -0.5 (-1.43%) 580,800 20,096.89 0 0 34,900 37,300 32,500
11/12/2025 34,900 0.55 (1.6%) 604,700 20,920.99 0 0 34,350 36,750 31,950
10/12/2025 34,350 0.4 (1.18%) 478,600 16,337.62 0 0 33,950 36,300 31,600
09/12/2025 33,950 1.2 (3.66%) 1,380,800 45,459.67 0 0 32,750 35,000 30,500
08/12/2025 32,750 0.15 (0.46%) 694,900 22,582.47 0 0 32,600 34,850 30,350
05/12/2025 32,600 0.15 (0.46%) 589,300 19,068.13 0 0 32,450 34,700 30,200
04/12/2025 32,450 0 (0%) 445,200 14,341.56 0 0 32,450 34,700 30,200
03/12/2025 32,450 0.05 (0.15%) 602,500 19,374.57 0 0 32,400 34,650 30,150
02/12/2025 32,400 0.1 (0.31%) 463,800 14,924.6 0 0 32,300 34,550 30,050
01/12/2025 32,300 0.05 (0.16%) 444,500 14,250.26 0 0 32,250 34,500 30,000
28/11/2025 32,250 -0.45 (-1.38%) 1,096,200 34,303.35 0 0 32,700 34,950 30,450
27/11/2025 32,700 -1 (-2.97%) 690,400 21,963. 0 0 33,700 36,050 31,350
26/11/2025 33,700 -0.45 (-1.32%) 624,900 20,472.36 0 0 34,150 36,500 31,800
25/11/2025 34,150 0.15 (0.44%) 291,400 9,903.6 0 0 34,000 36,350 31,650
24/11/2025 34,000 0 (0%) 438,000 14,890.82 143,000 4,533.1 34,000 36,350 31,650
21/11/2025 34,000 0 (0%) 418,800 14,190.31 20,000 633 34,000 36,350 31,650
20/11/2025 34,000 0.05 (0.15%) 186,800 6,320.03 0 0 33,950 36,300 31,600
19/11/2025 33,950 0.15 (0.44%) 254,200 8,566.83 0 0 33,800 36,150 31,450
18/11/2025 33,800 0 (0%) 216,000 7,278.41 0 0 33,800 36,150 31,450
17/11/2025 33,800 -0.05 (-0.15%) 447,000 15,086.99 35,000 1,102.5 33,850 36,200 31,500
14/11/2025 33,850 -0.6 (-1.74%) 567,700 19,404.53 0 0 34,450 36,850 32,050
13/11/2025 34,450 -0.05 (-0.14%) 537,300 18,510.51 0 0 34,500 36,900 32,100
12/11/2025 34,500 -0.1 (-0.29%) 497,800 17,171.67 50,000 1,850 34,600 37,000 32,200

Historical Data-ko - BSC

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