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
20/07/2026 48,000 -1.1 (-2.24%) 73,688 3,554.7 0 0 49,100 54,000 44,200
17/07/2026 49,100 0.9 (1.87%) 24,611 1,203.89 0 0 48,200 53,000 43,400
16/07/2026 48,200 0.1 (0.21%) 29,346 1,411.69 0 0 48,100 52,900 43,300
15/07/2026 48,100 -0.9 (-1.84%) 23,650 1,144.59 0 0 49,000 53,900 44,100
14/07/2026 49,000 0.5 (1.03%) 31,058 1,493.05 0 0 48,500 53,300 43,700
13/07/2026 48,500 -0.5 (-1.02%) 65,969 3,184.37 0 0 49,000 53,900 44,100
10/07/2026 49,000 -0.3 (-0.61%) 20,637 1,014.06 0 0 49,300 54,200 44,400
09/07/2026 49,300 -0.4 (-0.8%) 32,472 1,602.44 0 0 49,700 54,600 44,800
08/07/2026 49,700 -0.1 (-0.2%) 39,179 1,946.71 0 0 49,800 54,700 44,900
07/07/2026 49,800 0 (0%) 37,454 1,863.94 0 0 49,800 54,700 44,900
06/07/2026 49,800 -0.8 (-1.58%) 102,158 5,125.43 0 0 50,600 55,600 45,600
03/07/2026 50,600 -0.2 (-0.39%) 46,611 2,358.83 0 0 50,800 55,800 45,800
02/07/2026 50,800 0.4 (0.79%) 190,455 9,689.54 0 0 50,400 55,400 45,400
01/07/2026 50,400 0.1 (0.2%) 24,054 1,211.9 0 0 50,300 55,300 45,300
30/06/2026 50,300 0 (0%) 499,990 25,384.09 0 0 50,300 55,300 45,300
29/06/2026 50,300 -0.5 (-0.98%) 125,791 6,342.73 0 0 50,800 55,800 45,800
26/06/2026 50,800 0.1 (0.2%) 76,377 3,886.23 0 0 50,700 55,700 45,700
25/06/2026 50,700 -0.1 (-0.2%) 28,148 1,433.46 0 0 50,800 55,800 45,800
24/06/2026 50,800 0.5 (0.99%) 90,697 4,598.11 0 0 50,300 55,300 45,300
23/06/2026 50,300 -0.8 (-1.57%) 77,618 3,950.65 0 0 51,100 56,200 46,000
22/06/2026 51,100 0.2 (0.39%) 72,169 3,679.5 0 0 50,900 55,900 45,900
19/06/2026 50,900 0.1 (0.2%) 33,696 1,715.49 0 0 50,800 55,800 45,800
18/06/2026 50,800 0.6 (1.2%) 252,970 12,912.63 0 0 50,200 55,200 45,200
17/06/2026 50,200 0.3 (0.6%) 35,117 1,764.57 0 0 49,900 54,800 45,000
16/06/2026 49,900 0 (0%) 28,745 1,432.8 33,357 1,501.07 49,900 54,800 45,000
15/06/2026 49,900 0 (0%) 39,105 1,953.98 11,835 532.58 49,900 54,800 45,000
12/06/2026 49,900 -0.1 (-0.2%) 32,502 1,622.89 0 0 50,000 55,000 45,000
11/06/2026 50,000 0 (0%) 68,298 3,416.21 0 0 50,000 55,000 45,000
10/06/2026 50,000 0.4 (0.81%) 66,664 3,332.53 0 0 49,600 54,500 44,700
09/06/2026 59,500 -0.4 (-0.67%) 55,602 3,327.93 0 0 59,900 65,800 54,000
08/06/2026 59,900 -0.4 (-0.66%) 77,294 4,637.74 0 0 60,300 66,300 54,300
05/06/2026 60,300 1 (1.69%) 34,608 2,070.64 0 0 59,300 65,200 53,400
04/06/2026 59,300 -0.3 (-0.5%) 43,509 2,584.12 0 0 59,600 65,500 53,700
03/06/2026 59,600 0.4 (0.68%) 41,379 2,461.71 0 0 59,200 65,100 53,300
02/06/2026 59,200 -0.5 (-0.84%) 55,267 3,269.65 0 0 59,700 65,600 53,800
01/06/2026 59,700 -0.4 (-0.67%) 41,363 2,464.79 0 0 60,100 66,100 54,100
29/05/2026 60,100 0 (0%) 56,534 3,399.07 0 0 60,100 66,100 54,100
28/05/2026 60,100 -0.8 (-1.31%) 78,455 4,704.37 0 0 60,900 66,900 54,900
27/05/2026 60,900 1.7 (2.87%) 144,077 8,675.71 0 0 59,200 65,100 53,300
26/05/2026 59,200 0.1 (0.17%) 34,689 2,056.14 0 0 59,100 65,000 53,200
25/05/2026 60,600 0 (0%) 44,696 2,719.8 0 0 60,600 66,600 54,600
22/05/2026 60,600 -0.6 (-0.98%) 50,967 3,101.74 0 0 61,200 67,300 55,100
21/05/2026 61,200 1.1 (1.83%) 56,645 3,460.03 0 0 60,100 66,100 54,100
20/05/2026 60,100 -1 (-1.64%) 57,484 3,478.45 0 0 61,100 67,200 55,000
19/05/2026 61,100 -0.6 (-0.97%) 136,546 8,363.62 0 0 61,700 67,800 55,600
18/05/2026 61,700 -0.3 (-0.48%) 52,664 3,255.79 0 0 62,000 68,200 55,800
15/05/2026 62,000 0.1 (0.16%) 92,364 5,728.19 0 0 61,900 68,000 55,800
14/05/2026 61,900 0.2 (0.32%) 39,085 2,414.31 0 0 61,700 67,800 55,600
13/05/2026 61,700 0 (0%) 126,018 7,816. 0 0 61,700 67,800 55,600
12/05/2026 61,700 0.1 (0.16%) 131,154 8,117.44 0 0 61,600 67,700 55,500
11/05/2026 61,600 0.5 (0.82%) 283,045 17,498.68 0 0 61,100 67,200 55,000
08/05/2026 61,100 -0.9 (-1.45%) 155,573 9,550.27 0 0 62,000 68,200 55,800
07/05/2026 62,000 1.9 (3.16%) 354,638 21,765.15 0 0 60,100 66,100 54,100
06/05/2026 60,100 -0.4 (-0.66%) 56,087 3,369.98 0 0 60,500 66,500 54,500
05/05/2026 60,500 1.7 (2.89%) 202,129 12,091.58 0 0 58,800 64,600 53,000
04/05/2026 58,800 0.3 (0.51%) 14,466 853. 0 0 58,500 64,300 52,700
29/04/2026 58,500 -0.7 (-1.18%) 101,372 5,945.12 0 0 59,200 65,100 53,300
28/04/2026 59,200 0.1 (0.17%) 52,142 3,097.11 0 0 59,100 65,000 53,200
24/04/2026 59,100 -1 (-1.66%) 97,935 5,828.04 0 0 60,100 66,100 54,100
23/04/2026 60,100 -1.1 (-1.8%) 167,687 10,109.6 0 0 61,200 67,300 55,100
22/04/2026 61,200 -0.2 (-0.33%) 146,668 9,006.88 0 0 61,400 67,500 55,300
21/04/2026 61,400 0.4 (0.66%) 160,806 9,851.04 0 0 61,000 67,100 54,900
20/04/2026 61,000 1.1 (1.84%) 318,757 19,232.97 0 0 59,900 65,800 54,000
17/04/2026 59,900 0.7 (1.18%) 156,263 9,338.75 0 0 59,200 65,100 53,300
16/04/2026 59,200 0.1 (0.17%) 172,637 10,159.04 0 0 59,100 65,000 53,200
15/04/2026 59,100 -0.3 (-0.51%) 115,402 6,837.64 0 0 59,400 65,300 53,500
14/04/2026 59,400 2.4 (4.21%) 266,666 15,777.37 0 0 57,000 62,700 51,300
13/04/2026 57,000 -0.1 (-0.18%) 55,989 3,199.07 0 0 57,100 62,800 51,400
10/04/2026 57,100 0.6 (1.06%) 216,464 12,223.39 0 0 56,500 62,100 50,900
09/04/2026 56,500 -0.3 (-0.53%) 114,866 6,437.13 0 0 56,800 62,400 51,200
08/04/2026 56,800 1.2 (2.16%) 136,021 7,697.8 100,000 6,100 55,600 61,100 50,100
07/04/2026 55,600 0.6 (1.09%) 453,915 24,994.91 0 0 55,000 60,500 49,500
06/04/2026 55,000 -0.8 (-1.43%) 231,251 12,739.98 0 0 55,800 61,300 50,300
03/04/2026 55,800 -0.4 (-0.71%) 264,696 14,733.52 0 0 56,200 61,800 50,600
02/04/2026 56,200 -1.1 (-1.92%) 152,279 8,588.88 0 0 57,300 63,000 51,600
01/04/2026 57,300 1.2 (2.14%) 73,691 4,207.25 105,000 6,468 56,100 61,700 50,500
31/03/2026 56,100 1.1 (2%) 213,887 12,002.12 0 0 55,000 60,500 49,500
30/03/2026 55,000 -0.5 (-0.9%) 154,156 8,480.74 0 0 55,500 61,000 50,000
27/03/2026 55,500 0.8 (1.46%) 259,414 14,350.37 0 0 54,700 60,100 49,300
26/03/2026 54,700 -1.3 (-2.32%) 110,752 6,101.43 0 0 56,000 61,600 50,400
25/03/2026 56,000 1.1 (2.%) 321,635 17,803.33 0 0 54,900 60,300 49,500
24/03/2026 54,900 0.4 (0.73%) 238,962 13,140.28 0 0 54,500 59,900 49,100
23/03/2026 54,500 -2.9 (-5.05%) 192,439 10,645.8 0 0 57,400 63,100 51,700
20/03/2026 57,400 0 (0%) 221,780 12,714.14 0 0 57,400 63,100 51,700
19/03/2026 57,400 -0.8 (-1.37%) 174,732 10,062.85 0 0 58,200 64,000 52,400
18/03/2026 58,200 0.1 (0.17%) 59,608 3,469.72 0 0 58,100 63,900 52,300
17/03/2026 58,100 0.2 (0.35%) 62,787 3,667.9 13,800 869.4 57,900 63,600 52,200
16/03/2026 57,900 0.1 (0.17%) 91,678 5,318.79 0 0 57,800 63,500 52,100
13/03/2026 57,800 -0.4 (-0.69%) 203,563 11,826.95 0 0 58,200 64,000 52,400
12/03/2026 58,200 -1.2 (-2.02%) 216,711 12,582.14 0 0 59,400 65,300 53,500
11/03/2026 59,400 2.4 (4.21%) 94,802 5,580.49 0 0 57,000 62,700 51,300
10/03/2026 57,000 1 (1.79%) 289,755 16,720.29 0 0 56,000 61,600 50,400
09/03/2026 56,000 -6.2 (-9.97%) 999,979 56,310.18 0 0 62,200 68,400 56,000
06/03/2026 62,200 -0.4 (-0.64%) 218,776 13,622.12 0 0 62,600 68,800 56,400
05/03/2026 62,600 -0.5 (-0.79%) 136,653 8,601.61 0 0 63,100 69,400 56,800
04/03/2026 63,100 -0.9 (-1.41%) 410,751 25,773.21 0 0 64,000 70,400 57,600
03/03/2026 64,000 0.3 (0.47%) 291,176 18,660.6 0 0 63,700 70,000 57,400
02/03/2026 63,700 0.1 (0.16%) 603,298 38,174.46 0 0 63,600 69,900 57,300
27/02/2026 63,600 0.1 (0.16%) 231,620 14,672.17 0 0 63,500 69,800 57,200
26/02/2026 63,500 -1.3 (-2.01%) 243,492 15,538.28 0 0 64,800 71,200 58,400
25/02/2026 64,800 0.1 (0.15%) 189,067 12,223.86 0 0 64,700 71,100 58,300
24/02/2026 64,700 1.3 (2.05%) 276,076 17,747.33 0 0 63,400 69,700 57,100
23/02/2026 63,400 0.3 (0.48%) 170,800 10,819.21 0 0 63,100 69,400 56,800
13/02/2026 63,100 0.1 (0.16%) 77,536 4,890.06 0 0 63,000 69,300 56,700
12/02/2026 63,000 0.1 (0.16%) 69,807 4,409.93 0 0 62,900 69,100 56,700
11/02/2026 62,900 0 (0%) 110,171 6,939.98 0 0 62,900 69,100 56,700
10/02/2026 62,900 -0.5 (-0.79%) 260,342 16,389.35 0 0 63,400 69,700 57,100
09/02/2026 63,400 0.7 (1.12%) 172,549 10,961.37 0 0 62,700 68,900 56,500
06/02/2026 62,700 -0.4 (-0.63%) 328,096 20,625.13 0 0 63,100 69,400 56,800
05/02/2026 63,100 -1.7 (-2.62%) 367,428 23,297.19 0 0 64,800 71,200 58,400
04/02/2026 64,800 -0.2 (-0.31%) 282,139 18,269.31 0 0 65,000 71,500 58,500
03/02/2026 65,000 2.2 (3.5%) 890,308 58,309.57 0 0 62,800 69,000 56,600
02/02/2026 62,800 -0.4 (-0.63%) 179,894 11,285.68 0 0 63,200 69,500 56,900
30/01/2026 63,200 0.5 (0.8%) 192,197 12,119.47 0 0 62,700 68,900 56,500
29/01/2026 62,700 -0.3 (-0.48%) 180,594 11,361.97 0 0 63,000 69,300 56,700
28/01/2026 63,000 -0.1 (-0.16%) 178,678 11,257.35 0 0 63,100 69,400 56,800
27/01/2026 63,100 1 (1.61%) 205,400 12,907.95 0 0 62,100 68,300 55,900
26/01/2026 62,100 -1.5 (-2.36%) 924,996 58,138.95 0 0 63,600 69,900 57,300
23/01/2026 63,600 -0.4 (-0.63%) 752,426 47,982.86 9,730 560.45 64,000 70,400 57,600
22/01/2026 64,000 0.1 (0.16%) 931,835 59,705.68 0 0 63,900 70,200 57,600
21/01/2026 63,900 -2.5 (-3.77%) 1,567,053 100,733.35 0 0 66,400 73,000 59,800
20/01/2026 66,400 -4.1 (-5.82%) 1,543,885 106,546.7 0 0 70,500 77,500 63,500

Historical Data-ko - BSC

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