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
25/09/2026 52,500 -0.4 (-0.76%) 174,752 9,185.69 0 0 52,900 58,100 47,700
24/09/2026 52,900 -0.6 (-1.12%) 68,978 3,651.11 0 0 53,500 58,800 48,200
23/09/2026 53,500 0 (0%) 208,886 11,330.52 0 0 53,500 58,800 48,200
22/09/2026 53,500 1 (1.9%) 187,934 9,968.53 0 0 52,500 57,700 47,300
21/09/2026 52,500 0 (0%) 118,161 6,182.68 0 0 52,500 57,700 47,300
18/09/2026 52,500 -0.2 (-0.38%) 104,130 5,542.51 0 0 52,700 57,900 47,500
17/09/2026 52,700 0.4 (0.76%) 346,732 18,216.92 0 0 52,300 57,500 47,100
16/09/2026 52,300 0 (0%) 101,321 5,292.04 0 0 52,300 57,500 47,100
15/09/2026 52,300 0.9 (1.75%) 164,580 8,516.71 0 0 51,400 56,500 46,300
14/09/2026 51,400 -2.5 (-4.64%) 249,276 13,027.23 0 0 53,900 59,200 48,600
11/09/2026 53,900 -1.2 (-2.18%) 237,438 12,858.7 0 0 55,100 60,600 49,600
10/09/2026 55,100 2.8 (5.35%) 1,058,186 57,754.59 0 0 52,300 57,500 47,100
09/09/2026 52,300 1.1 (2.15%) 235,110 12,131.16 0 0 51,200 56,300 46,100
08/09/2026 51,200 -0.3 (-0.58%) 86,376 4,412.55 0 0 51,500 56,600 46,400
07/09/2026 51,500 1.4 (2.79%) 346,328 17,842.44 0 0 50,100 55,100 45,100
04/09/2026 50,100 0 (0%) 68,982 3,450.97 0 0 50,100 55,100 45,100
03/09/2026 50,100 0 (0%) 119,616 5,980.08 0 0 50,100 55,100 45,100
28/08/2026 50,100 -0.3 (-0.6%) 89,453 4,498.43 0 0 50,400 55,400 45,400
27/08/2026 50,400 0 (0%) 97,199 4,881.89 0 0 50,400 55,400 45,400
26/08/2026 50,400 0 (0%) 133,288 6,735.63 0 0 50,400 55,400 45,400
25/08/2026 50,400 -0.4 (-0.79%) 141,246 7,138.46 0 0 50,800 55,800 45,800
24/08/2026 50,800 -0.2 (-0.39%) 131,780 6,719.09 0 0 51,000 56,100 45,900
21/08/2026 51,000 0.2 (0.39%) 137,321 6,958.21 0 0 50,800 55,800 45,800
20/08/2026 50,800 0.3 (0.59%) 158,798 8,001.86 0 0 50,500 55,500 45,500
19/08/2026 50,500 -1.4 (-2.7%) 276,651 14,006.73 0 0 51,900 57,000 46,800
18/08/2026 51,900 1 (1.96%) 141,629 7,324.64 0 0 50,900 55,900 45,900
17/08/2026 50,900 -1.4 (-2.68%) 326,721 16,943.11 0 0 52,300 57,500 47,100
14/08/2026 52,300 0.5 (0.97%) 456,862 24,314.76 0 0 51,800 56,900 46,700
13/08/2026 51,800 3 (6.15%) 652,419 33,458.73 0 0 48,800 53,600 44,000
12/08/2026 48,800 0.6 (1.24%) 57,370 2,796.63 0 0 48,200 53,000 43,400
11/08/2026 48,200 -0.8 (-1.63%) 157,515 7,657.41 0 0 49,000 53,900 44,100
10/08/2026 49,000 0.3 (0.62%) 124,089 6,086.24 0 0 48,700 53,500 43,900
07/08/2026 48,700 0.4 (0.83%) 239,804 11,717.11 0 0 48,300 53,100 43,500
06/08/2026 48,300 -0.4 (-0.82%) 23,063 1,115.81 0 0 48,700 53,500 43,900
05/08/2026 48,700 -0.5 (-1.02%) 276,866 13,344.96 0 0 49,200 54,100 44,300
04/08/2026 49,200 0.6 (1.23%) 59,550 2,924.74 0 0 48,600 53,400 43,800
03/08/2026 48,600 0.7 (1.46%) 98,845 4,799.22 0 0 47,900 52,600 43,200
31/07/2026 47,900 -0.5 (-1.03%) 72,342 3,481.53 0 0 48,400 53,200 43,600
30/07/2026 48,400 -0.2 (-0.41%) 297,506 14,380.95 0 0 48,600 53,400 43,800
29/07/2026 48,600 0 (0%) 24,712 1,195.05 0 0 48,600 53,400 43,800
28/07/2026 48,600 0.2 (0.41%) 42,692 2,077.99 0 0 48,400 53,200 43,600
27/07/2026 48,400 -0.1 (-0.21%) 59,566 2,933.61 0 0 48,500 53,300 43,700
24/07/2026 48,500 0.1 (0.21%) 40,019 1,939.97 0 0 48,400 53,200 43,600
23/07/2026 48,400 0.8 (1.68%) 73,072 3,534.08 0 0 47,600 52,300 42,900
22/07/2026 47,600 -0.6 (-1.24%) 18,470 882.75 0 0 48,200 53,000 43,400
21/07/2026 48,200 0.2 (0.42%) 87,620 4,171.14 0 0 48,000 52,800 43,200
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

Historical Data-ko - BSC

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