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
24/08/2026 41,500 1.05 (2.6%) 20,100 824.84 0 0 40,450 43,250 37,650
21/08/2026 40,450 -0.45 (-1.1%) 34,100 1,392.52 0 0 40,900 43,750 38,050
20/08/2026 40,900 -0.05 (-0.12%) 37,700 1,527.94 0 0 40,950 43,800 38,100
19/08/2026 40,950 -0.05 (-0.12%) 40,900 1,661.98 0 0 41,000 43,850 38,150
18/08/2026 41,000 0.25 (0.61%) 49,300 1,992.51 0 0 40,750 43,600 37,900
17/08/2026 40,750 0.25 (0.62%) 57,200 2,299.15 0 0 40,500 43,300 37,700
14/08/2026 40,500 0.2 (0.5%) 35,900 1,436.89 0 0 40,300 43,100 37,500
13/08/2026 40,300 0 (0%) 45,500 1,818.75 0 0 40,300 43,100 37,500
12/08/2026 40,300 0.1 (0.25%) 34,700 1,387.5 0 0 40,200 43,000 37,400
11/08/2026 40,200 0.45 (1.13%) 49,400 1,983.64 0 0 39,750 42,500 37,000
10/08/2026 39,750 0.25 (0.63%) 64,400 2,523.75 0 0 39,500 42,250 36,750
07/08/2026 39,500 -0.3 (-0.75%) 61,100 2,397.3 0 0 39,800 42,550 37,050
06/08/2026 39,800 -0.05 (-0.13%) 23,800 942.42 0 0 39,850 42,600 37,100
05/08/2026 39,850 -0.55 (-1.36%) 60,700 2,412.23 0 0 40,400 43,200 37,600
04/08/2026 40,400 2.3 (6.04%) 45,100 1,790.35 0 0 38,100 40,750 35,450
03/08/2026 38,100 -2.35 (-5.81%) 81,200 3,140.99 0 0 40,450 43,250 37,650
31/07/2026 40,450 -0.1 (-0.25%) 36,200 1,453.32 0 0 40,550 43,350 37,750
30/07/2026 40,550 -0.25 (-0.61%) 65,200 2,606.92 0 0 40,800 43,650 37,950
29/07/2026 40,800 -0.3 (-0.73%) 44,600 1,791.81 0 0 41,100 43,950 38,250
28/07/2026 41,100 0.15 (0.37%) 38,200 1,540.32 0 0 40,950 43,800 38,100
27/07/2026 40,950 0.05 (0.12%) 123,800 4,838.98 0 0 40,900 43,750 38,050
24/07/2026 40,900 -0.6 (-1.45%) 35,900 1,456.85 0 0 41,500 44,400 38,600
23/07/2026 41,500 -1.3 (-3.04%) 21,100 878.67 0 0 42,800 45,750 39,850
22/07/2026 42,800 -0.9 (-2.06%) 38,500 1,643.15 0 0 43,700 46,750 40,650
21/07/2026 43,700 -0.4 (-0.91%) 33,700 1,469.07 0 0 44,100 47,150 41,050
20/07/2026 44,100 -0.35 (-0.79%) 41,600 1,811.69 0 0 44,450 47,550 41,350
17/07/2026 44,450 0.55 (1.25%) 17,600 775.6 0 0 43,900 46,950 40,850
16/07/2026 43,900 0.65 (1.5%) 31,600 1,378.15 0 0 43,250 46,250 40,250
15/07/2026 43,250 -0.1 (-0.23%) 20,600 883.54 0 0 43,350 46,350 40,350
14/07/2026 43,350 0.15 (0.35%) 24,000 1,024.57 0 0 43,200 46,200 40,200
13/07/2026 43,200 -0.3 (-0.69%) 15,900 680.32 0 0 43,500 46,500 40,500
10/07/2026 43,500 -0.3 (-0.68%) 26,000 1,123.98 0 0 43,800 46,850 40,750
09/07/2026 43,800 -0.2 (-0.45%) 34,800 1,506.61 0 0 44,000 47,050 40,950
08/07/2026 44,000 0.8 (1.85%) 52,700 2,287.5 0 0 43,200 46,200 40,200
07/07/2026 43,200 -1.4 (-3.14%) 23,300 1,015. 0 0 44,600 47,700 41,500
06/07/2026 44,600 0 (0%) 22,400 996.06 0 0 44,600 47,700 41,500
03/07/2026 44,600 -0.1 (-0.22%) 29,200 1,295.76 0 0 44,700 47,800 41,600
02/07/2026 44,700 -0.1 (-0.22%) 26,400 1,173.54 0 0 44,800 47,900 41,700
01/07/2026 44,800 0 (0%) 43,100 1,911.12 0 0 44,800 47,900 41,700
30/06/2026 44,800 0 (0%) 40,700 1,803.33 0 0 44,800 47,900 41,700
29/06/2026 44,800 0 (0%) 29,800 1,319.97 0 0 44,800 47,900 41,700
26/06/2026 44,800 -0.05 (-0.11%) 21,800 970.71 0 0 44,850 47,950 41,750
25/06/2026 44,850 0.75 (1.7%) 32,200 1,432.04 0 0 44,100 47,150 41,050
24/06/2026 44,100 -0.1 (-0.23%) 23,300 1,023.16 0 0 44,200 47,250 41,150
23/06/2026 44,200 0.5 (1.14%) 39,500 1,740.42 0 0 43,700 46,750 40,650
22/06/2026 43,700 -0.3 (-0.68%) 26,200 1,135.65 0 0 44,000 47,050 40,950
19/06/2026 44,000 -0.05 (-0.11%) 44,300 1,936.93 0 0 44,050 47,100 41,000
18/06/2026 44,050 0.1 (0.23%) 43,600 1,906.29 0 0 43,950 47,000 40,900
17/06/2026 43,950 -0.5 (-1.12%) 45,900 2,016.61 0 0 44,450 47,550 41,350
16/06/2026 44,450 0.3 (0.68%) 51,500 2,267.77 0 0 44,150 47,200 41,100
15/06/2026 44,150 0.2 (0.46%) 24,600 1,077.02 0 0 43,950 47,000 40,900
12/06/2026 43,950 0.05 (0.11%) 23,900 1,042.4 0 0 43,900 46,950 40,850
11/06/2026 43,900 -0.05 (-0.11%) 18,000 782.41 0 0 43,950 47,000 40,900
10/06/2026 43,950 -0.05 (-0.11%) 20,800 908.43 0 0 44,000 47,050 40,950
09/06/2026 44,000 1.85 (4.39%) 43,300 1,871.73 0 0 42,150 45,100 39,200
08/06/2026 42,150 -3.15 (-6.95%) 86,000 3,706.48 0 0 45,300 48,450 42,150
05/06/2026 45,300 -0.5 (-1.09%) 41,300 1,849.19 0 0 45,800 49,000 42,600
04/06/2026 45,800 -0.2 (-0.43%) 32,300 1,458.28 0 0 46,000 49,200 42,800
03/06/2026 46,000 -0.8 (-1.71%) 29,200 1,334.43 0 0 46,800 50,000 43,550
02/06/2026 46,800 -0.3 (-0.64%) 24,500 1,138.85 0 0 47,100 50,300 43,850
01/06/2026 47,100 -0.2 (-0.42%) 27,000 1,262.93 0 0 47,300 50,600 44,000
29/05/2026 47,300 0 (0%) 24,600 1,150.1 0 0 47,300 50,600 44,000
28/05/2026 47,300 -0.3 (-0.63%) 36,500 1,712.54 0 0 47,600 50,900 44,300
27/05/2026 47,600 -0.2 (-0.42%) 28,400 1,339.26 0 0 47,800 51,100 44,500
26/05/2026 47,800 0.1 (0.21%) 34,900 1,650.8 0 0 47,700 51,000 44,400
25/05/2026 47,700 -0.2 (-0.42%) 22,300 1,049.97 0 0 47,900 51,200 44,550
22/05/2026 47,900 1.1 (2.35%) 67,400 3,199.32 0 0 46,800 50,000 43,550
21/05/2026 46,800 2.5 (5.64%) 64,700 2,897.92 0 0 44,300 47,400 41,200
20/05/2026 44,300 -0.25 (-0.56%) 28,500 1,256.21 0 0 44,550 47,650 41,450
19/05/2026 44,550 0.4 (0.91%) 18,500 818.08 0 0 44,150 47,200 41,100
18/05/2026 44,150 -0.9 (-2.%) 16,600 737.57 0 0 45,050 48,200 41,900
15/05/2026 45,050 -0.1 (-0.22%) 26,600 1,191.66 0 0 45,150 48,300 42,000
14/05/2026 45,150 0.35 (0.78%) 42,500 1,898.01 0 0 44,800 47,900 41,700
13/05/2026 44,800 0.05 (0.11%) 37,400 1,659.39 0 0 44,750 47,850 41,650
12/05/2026 44,750 -0.05 (-0.11%) 21,700 963.83 0 0 44,800 47,900 41,700
11/05/2026 44,800 -0.05 (-0.11%) 36,900 1,639.95 0 0 44,850 47,950 41,750
08/05/2026 44,850 0.05 (0.11%) 37,500 1,670.46 0 0 44,800 47,900 41,700
07/05/2026 44,800 -0.2 (-0.44%) 40,900 1,814.79 0 0 45,000 48,150 41,850
06/05/2026 45,000 0.5 (1.12%) 49,400 2,178.02 0 0 44,500 47,600 41,400
05/05/2026 44,500 -0.2 (-0.45%) 38,300 1,685.44 0 0 44,700 47,800 41,600
04/05/2026 44,700 -0.05 (-0.11%) 36,800 1,636.26 0 0 44,750 47,850 41,650
29/04/2026 44,750 -0.15 (-0.33%) 35,900 1,583.88 0 0 44,900 48,000 41,800
28/04/2026 44,900 0.1 (0.22%) 33,200 1,479.97 0 0 44,800 47,900 41,700
24/04/2026 44,800 1.05 (2.4%) 27,100 1,202.16 0 0 43,750 46,800 40,700
23/04/2026 43,750 -3.25 (-6.91%) 112,300 4,997.45 0 0 47,000 50,200 43,750
22/04/2026 47,000 -1 (-2.08%) 34,600 1,630.16 0 0 48,000 51,300 44,650
21/04/2026 48,000 -0.2 (-0.41%) 58,200 2,821.51 0 0 48,200 51,500 44,850
20/04/2026 48,200 -0.65 (-1.33%) 33,300 1,605.14 0 0 48,850 52,200 45,450
17/04/2026 48,850 0.95 (1.98%) 71,700 3,460.67 0 0 47,900 51,200 44,550
16/04/2026 47,900 -0.1 (-0.21%) 48,900 2,309.4 0 0 48,000 51,300 44,650
15/04/2026 48,000 0.05 (0.1%) 53,000 2,529.9 0 0 47,950 51,300 44,600
14/04/2026 47,950 0.95 (2.02%) 68,000 3,261.41 0 0 47,000 50,200 43,750
13/04/2026 47,000 1.8 (3.98%) 69,800 3,214.91 0 0 45,200 48,350 42,050
10/04/2026 45,200 0.9 (2.03%) 46,100 2,067.09 0 0 44,300 47,400 41,200
09/04/2026 44,300 0.8 (1.84%) 41,000 1,770.9 0 0 43,500 46,500 40,500
08/04/2026 43,500 0.25 (0.58%) 111,800 4,764.79 0 0 43,250 46,250 40,250
07/04/2026 43,250 -3.25 (-6.99%) 134,700 5,875.46 0 0 46,500 49,750 43,250
06/04/2026 46,500 -3.5 (-7.%) 96,100 4,561.16 0 0 50,000 53,500 46,500
03/04/2026 50,000 -1 (-1.96%) 67,700 3,333.05 0 0 51,000 54,500 47,450
02/04/2026 51,000 -1 (-1.92%) 37,400 1,916.82 0 0 52,000 55,600 48,400
01/04/2026 52,000 -0.4 (-0.76%) 37,900 1,966.19 0 0 52,400 56,000 48,750
31/03/2026 52,400 -0.5 (-0.95%) 62,800 3,265.61 0 0 52,900 56,600 49,200
30/03/2026 52,900 -0.1 (-0.19%) 59,300 3,102.22 0 0 53,000 56,700 49,300
27/03/2026 53,000 -0.2 (-0.38%) 54,200 2,848.95 0 0 53,200 56,900 49,500
26/03/2026 53,200 -0.2 (-0.37%) 27,100 1,440.75 0 0 53,400 57,100 49,700
25/03/2026 53,400 0.7 (1.33%) 55,300 2,936.21 0 0 52,700 56,300 49,050
24/03/2026 52,700 0 (0%) 31,900 1,661.73 0 0 52,700 56,300 49,050
23/03/2026 52,700 -0.8 (-1.5%) 67,200 3,522.31 0 0 53,500 57,200 49,800
20/03/2026 53,500 -0.1 (-0.19%) 77,300 4,125.73 0 0 53,600 57,300 49,850
19/03/2026 53,600 -0.1 (-0.19%) 84,400 4,443.23 0 0 53,700 57,400 49,950
18/03/2026 53,700 0.3 (0.56%) 72,500 3,871.82 0 0 53,400 57,100 49,700
17/03/2026 53,400 0.9 (1.71%) 80,500 4,222.76 0 0 52,500 56,100 48,850
16/03/2026 52,500 0.5 (0.96%) 61,500 3,202.13 0 0 52,000 55,600 48,400
13/03/2026 52,000 1.8 (3.59%) 48,300 2,447.98 0 0 50,200 53,700 46,700
12/03/2026 50,200 0.9 (1.83%) 52,000 2,559.87 0 0 49,300 52,700 45,850
11/03/2026 49,300 1.1 (2.28%) 84,400 4,029.2 0 0 48,200 51,500 44,850
10/03/2026 48,200 -1.9 (-3.79%) 97,000 4,775.14 0 0 50,100 53,600 46,600
09/03/2026 50,100 -3.7 (-6.88%) 41,400 2,079.06 0 0 53,800 57,500 50,100
06/03/2026 53,800 1.3 (2.48%) 67,200 3,581.11 0 0 52,500 56,100 48,850
05/03/2026 52,500 -0.3 (-0.57%) 116,500 6,040.72 0 0 52,800 56,400 49,150
04/03/2026 52,800 -1.2 (-2.22%) 106,200 5,596.24 0 0 54,000 57,700 50,300
03/03/2026 54,000 -0.6 (-1.1%) 81,200 4,345.16 0 0 54,600 58,400 50,800
02/03/2026 54,600 -0.7 (-1.27%) 104,400 5,597.64 0 0 55,300 59,100 51,500
27/02/2026 55,300 -0.3 (-0.54%) 48,000 2,632.86 0 0 55,600 59,400 51,800
26/02/2026 55,600 0 (0%) 37,900 2,092.25 0 0 55,600 59,400 51,800
25/02/2026 55,600 0.1 (0.18%) 48,700 2,691.75 0 0 55,500 59,300 51,700
24/02/2026 55,500 0.4 (0.73%) 40,300 2,216.97 0 0 55,100 58,900 51,300

Historical Data-ko - BSC

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