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 45,100 -0.2 (-0.44%) 20,400 921.15 0 0 45,300 52,000 38,600
29/10/2026 45,300 0.1 (0.22%) 15,400 697.02 0 0 45,200 51,900 38,500
28/10/2026 45,100 -0.3 (-0.66%) 17,900 809.14 0 0 45,400 52,200 38,600
27/10/2026 45,300 -0.3 (-0.66%) 20,600 934.74 0 0 45,600 52,400 38,800
26/10/2026 45,500 0 (0%) 20,600 938.72 0 0 45,500 52,300 38,700
23/10/2026 45,500 -0.2 (-0.44%) 17,508 797.21 0 0 45,700 52,500 38,900
22/10/2026 45,700 0 (0%) 20,600 941.78 0 0 45,700 52,500 38,900
21/10/2026 45,800 0.3 (0.66%) 23,700 1,083.34 0 0 45,500 52,300 38,700
20/10/2026 45,400 -0.2 (-0.44%) 20,900 950.59 0 0 45,600 52,400 38,800
19/10/2026 45,600 0.2 (0.44%) 17,006 774.63 0 0 45,400 52,200 38,600
16/10/2026 45,500 0.2 (0.44%) 20,800 944.95 0 0 45,300 52,000 38,600
15/10/2026 45,300 -0.3 (-0.66%) 22,600 1,024.39 0 0 45,600 52,400 38,800
14/10/2026 45,500 -0.1 (-0.22%) 21,700 988.89 0 0 45,600 52,400 38,800
13/10/2026 45,700 0.2 (0.44%) 21,400 976.22 0 0 45,500 52,300 38,700
12/10/2026 45,500 -0.2 (-0.44%) 19,000 864.43 0 0 45,700 52,500 38,900
09/10/2026 45,600 -0.1 (-0.22%) 20,400 931.76 0 0 45,700 52,500 38,900
08/10/2026 45,700 0.1 (0.22%) 22,000 1,005.7 0 0 45,600 52,400 38,800
07/10/2026 45,400 -0.2 (-0.44%) 23,700 1,079.69 0 0 45,600 52,400 38,800
06/10/2026 45,500 0.1 (0.22%) 24,003 1,093.81 0 0 45,400 52,200 38,600
05/10/2026 45,500 0.1 (0.22%) 20,700 940.69 0 0 45,400 52,200 38,600
02/10/2026 45,400 -0.2 (-0.44%) 18,800 853.27 0 0 45,600 52,400 38,800
01/10/2026 45,500 -0.2 (-0.44%) 20,300 925.61 0 0 45,700 52,500 38,900
30/09/2026 45,600 0.1 (0.22%) 26,300 1,201.45 0 0 45,500 52,300 38,700
29/09/2026 45,700 0.3 (0.66%) 23,500 1,069.11 0 0 45,400 52,200 38,600
28/09/2026 45,200 -0.2 (-0.44%) 26,200 1,188.46 0 0 45,400 52,200 38,600
25/09/2026 45,500 0.1 (0.22%) 21,600 979.72 0 0 45,400 52,200 38,600
24/09/2026 45,400 -0.2 (-0.44%) 23,200 1,053.36 0 0 45,600 52,400 38,800
23/09/2026 45,500 0 (0%) 18,800 857.66 0 0 45,500 52,300 38,700
22/09/2026 45,700 0.2 (0.44%) 21,100 960.17 0 0 45,500 52,300 38,700
21/09/2026 45,400 -0.1 (-0.22%) 16,700 759.9 0 0 45,500 52,300 38,700
18/09/2026 45,600 0.3 (0.66%) 20,700 942.79 0 0 45,300 52,000 38,600
17/09/2026 45,400 0.1 (0.22%) 18,402 834.48 0 0 45,300 52,000 38,600
16/09/2026 45,300 0 (0%) 21,700 982.36 0 0 45,300 52,000 38,600
15/09/2026 45,400 0.2 (0.44%) 20,100 911.2 0 0 45,200 51,900 38,500
14/09/2026 45,200 -0.5 (-1.09%) 19,100 864.19 0 0 45,700 52,500 38,900
11/09/2026 45,500 -0.5 (-1.09%) 22,409 1,023.6 0 0 46,000 52,900 39,100
10/09/2026 46,100 0 (0%) 19,100 879.5 0 0 46,100 53,000 39,200
09/09/2026 46,100 -0.1 (-0.22%) 18,400 848.63 0 0 46,200 53,100 39,300
08/09/2026 46,100 -0.3 (-0.65%) 17,602 812.88 0 0 46,400 53,300 39,500
07/09/2026 46,200 -0.2 (-0.43%) 19,000 880.97 0 0 46,400 53,300 39,500
04/09/2026 46,500 0.3 (0.65%) 19,200 891.05 0 0 46,200 53,100 39,300
03/09/2026 46,200 -0.2 (-0.43%) 18,400 849.76 0 0 46,400 53,300 39,500
28/08/2026 46,400 -0.2 (-0.43%) 15,100 700.46 0 0 46,600 53,500 39,700
27/08/2026 46,600 -0.1 (-0.21%) 16,900 787.87 0 0 46,700 53,700 39,700
26/08/2026 46,700 0 (0%) 18,700 873.62 0 0 46,700 53,700 39,700
25/08/2026 46,800 0.3 (0.65%) 19,102 891.7 0 0 46,500 53,400 39,600
24/08/2026 46,600 0.2 (0.43%) 18,200 847.13 0 0 46,400 53,300 39,500
21/08/2026 46,500 -0.1 (-0.21%) 15,500 719.45 0 0 46,600 53,500 39,700
20/08/2026 46,600 0 (0%) 16,100 749.84 0 0 46,600 53,500 39,700
19/08/2026 46,600 -0.1 (-0.21%) 14,200 661.67 0 0 46,700 53,700 39,700
18/08/2026 46,700 0 (0%) 14,600 681.09 0 0 46,700 53,700 39,700
17/08/2026 46,700 -0.1 (-0.21%) 17,000 793.36 0 0 46,800 53,800 39,800
14/08/2026 46,700 -0.3 (-0.64%) 20,000 935.92 0 0 47,000 54,000 40,000
13/08/2026 46,900 -0.2 (-0.42%) 17,900 840.51 0 0 47,100 54,100 40,100
12/08/2026 47,200 0.2 (0.43%) 15,200 715.57 0 0 47,000 54,000 40,000
11/08/2026 47,100 0 (0%) 18,900 888.65 0 0 47,100 54,100 40,100
10/08/2026 47,000 0.1 (0.21%) 20,300 955.31 0 0 46,900 53,900 39,900
07/08/2026 46,800 0 (0%) 11,000 516.08 0 0 46,800 53,800 39,800
06/08/2026 46,800 0.2 (0.43%) 16,300 762.14 0 0 46,600 53,500 39,700
05/08/2026 46,700 0 (0%) 18,100 843.51 0 0 46,700 53,700 39,700
04/08/2026 46,600 -0.1 (-0.21%) 18,600 867.87 0 0 46,700 53,700 39,700
03/08/2026 46,800 0.2 (0.43%) 20,300 948.67 0 0 46,600 53,500 39,700
31/07/2026 46,500 -0.1 (-0.21%) 15,700 731.24 0 0 46,600 53,500 39,700
30/07/2026 46,600 0.1 (0.22%) 17,800 830.21 0 0 46,500 53,400 39,600
29/07/2026 46,700 0.5 (1.08%) 18,200 847.01 0 0 46,200 53,100 39,300
28/07/2026 46,500 0.4 (0.87%) 18,100 835.85 0 0 46,100 53,000 39,200
27/07/2026 46,300 0.4 (0.87%) 17,500 806.49 0 0 45,900 52,700 39,100
24/07/2026 45,900 -0.1 (-0.22%) 16,200 743.36 0 0 46,000 52,900 39,100
23/07/2026 46,200 0.1 (0.22%) 16,600 764.25 0 0 46,100 53,000 39,200
22/07/2026 46,100 -0.1 (-0.22%) 18,200 838.56 0 0 46,200 53,100 39,300
21/07/2026 46,000 -0.1 (-0.22%) 15,500 715.67 0 0 46,100 53,000 39,200
20/07/2026 46,000 -0.2 (-0.43%) 18,200 839.03 0 0 46,200 53,100 39,300
17/07/2026 46,200 -0.1 (-0.22%) 18,100 836.44 0 0 46,300 53,200 39,400
16/07/2026 46,200 -0.1 (-0.22%) 15,700 726.41 0 0 46,300 53,200 39,400
15/07/2026 46,300 -0.1 (-0.22%) 15,600 722.43 0 0 46,400 53,300 39,500
14/07/2026 46,500 0 (0%) 17,100 793.39 0 0 46,500 53,400 39,600
13/07/2026 46,500 -0.1 (-0.21%) 15,900 739.77 0 0 46,600 53,500 39,700
10/07/2026 46,600 -0.1 (-0.21%) 15,600 727.61 0 0 46,700 53,700 39,700
09/07/2026 46,700 -0.1 (-0.21%) 14,700 687.17 0 0 46,800 53,800 39,800
08/07/2026 46,700 0 (0%) 15,800 738.7 0 0 46,700 53,700 39,700
07/07/2026 46,700 0 (0%) 16,500 770.29 0 0 46,700 53,700 39,700
06/07/2026 46,700 0.2 (0.43%) 16,900 788.98 0 0 46,500 53,400 39,600
03/07/2026 46,500 0 (0%) 17,200 800.33 0 0 46,500 53,400 39,600
02/07/2026 46,500 0 (0%) 15,601 725.46 0 0 46,500 53,400 39,600
01/07/2026 46,500 0.1 (0.22%) 16,200 752.93 0 0 46,400 53,300 39,500
30/06/2026 46,500 0.1 (0.22%) 16,900 784.94 0 0 46,400 53,300 39,500
29/06/2026 46,300 -0.1 (-0.22%) 16,400 760.62 0 0 46,400 53,300 39,500
26/06/2026 46,400 0 (0%) 16,200 751.54 0 0 46,400 53,300 39,500
25/06/2026 46,500 0.1 (0.22%) 16,500 766.15 0 0 46,400 53,300 39,500
24/06/2026 46,400 0.1 (0.22%) 17,000 788.86 0 0 46,300 53,200 39,400
23/06/2026 46,300 0.1 (0.22%) 14,400 667.18 0 0 46,200 53,100 39,300
22/06/2026 46,300 0 (0%) 18,800 868.5 0 0 46,300 53,200 39,400
19/06/2026 46,100 -0.1 (-0.22%) 18,100 837.34 0 0 46,200 53,100 39,300
18/06/2026 46,400 0.4 (0.87%) 13,400 619.65 0 0 46,000 52,900 39,100
17/06/2026 46,000 0 (0%) 18,100 832.57 0 0 46,000 52,900 39,100
16/06/2026 46,100 0.2 (0.44%) 20,600 948.53 0 0 45,900 52,700 39,100
15/06/2026 45,800 0.1 (0.22%) 15,400 706.36 0 0 45,700 52,500 38,900
12/06/2026 45,800 0.1 (0.22%) 19,200 878.34 0 0 45,700 52,500 38,900
11/06/2026 45,700 -0.2 (-0.44%) 18,500 845.55 0 0 45,900 52,700 39,100
10/06/2026 46,000 0.1 (0.22%) 20,300 932.41 0 0 45,900 52,700 39,100
09/06/2026 45,800 0 (0%) 17,500 802.4 475,000 21,375 45,800 52,600 39,000
08/06/2026 45,800 -0.1 (-0.22%) 20,400 935.3 0 0 45,900 52,700 39,100
05/06/2026 46,000 0.2 (0.44%) 19,200 881.61 0 0 45,800 52,600 39,000
04/06/2026 45,900 0 (0%) 21,900 1,003.63 0 0 45,900 52,700 39,100
03/06/2026 45,900 -0.3 (-0.65%) 20,400 937.09 0 0 46,200 53,100 39,300
02/06/2026 46,200 0.1 (0.22%) 19,600 906.46 0 0 46,100 53,000 39,200
01/06/2026 46,000 0.1 (0.22%) 17,900 824.77 0 0 45,900 52,700 39,100
29/05/2026 46,000 0.1 (0.22%) 22,200 1,018.96 0 0 45,900 52,700 39,100
28/05/2026 45,900 0.1 (0.22%) 19,500 894.25 0 0 45,800 52,600 39,000
27/05/2026 45,800 -0.1 (-0.22%) 13,500 618.77 0 0 45,900 52,700 39,100
26/05/2026 45,900 0 (0%) 18,028 828.22 0 0 45,900 52,700 39,100
25/05/2026 46,100 0.4 (0.88%) 19,310 886.92 0 0 45,700 52,500 38,900
22/05/2026 45,600 -0.3 (-0.65%) 14,611 667.93 0 0 45,900 52,700 39,100
21/05/2026 46,000 0.2 (0.44%) 18,400 843.69 0 0 45,800 52,600 39,000
20/05/2026 45,600 -0.2 (-0.44%) 15,700 718.33 0 0 45,800 52,600 39,000
19/05/2026 45,700 -0.2 (-0.44%) 19,500 894.01 0 0 45,900 52,700 39,100
18/05/2026 46,000 0.2 (0.44%) 17,600 807.5 0 0 45,800 52,600 39,000
15/05/2026 45,500 -0.2 (-0.44%) 16,500 755.18 0 0 45,700 52,500 38,900
14/05/2026 45,800 0 (0%) 17,600 804.86 0 0 45,800 52,600 39,000
13/05/2026 45,600 -0.3 (-0.65%) 18,800 861.04 0 0 45,900 52,700 39,100
12/05/2026 46,000 0.2 (0.44%) 17,000 780.12 0 0 45,800 52,600 39,000
11/05/2026 45,900 0.4 (0.88%) 15,100 691.98 465,000 21,390 45,500 52,300 38,700
08/05/2026 45,500 -0.1 (-0.22%) 17,100 778.21 0 0 45,600 52,400 38,800
07/05/2026 45,600 0.1 (0.22%) 18,500 843.82 0 0 45,500 52,300 38,700
06/05/2026 45,400 -0.1 (-0.22%) 16,400 746.5 0 0 45,500 52,300 38,700
05/05/2026 45,600 -0.1 (-0.22%) 17,101 778.34 0 0 45,700 52,500 38,900
04/05/2026 45,500 -0.1 (-0.22%) 18,000 821.99 0 0 45,600 52,400 38,800

Historical Data-ko - BSC

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