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 34,000 0 (0%) 1,746,000 59,523.43 0 0 34,000 36,350 31,650
29/10/2026 34,000 -1.35 (-3.82%) 7,486,600 255,973.33 0 0 35,350 37,800 32,900
28/10/2026 35,350 0.05 (0.14%) 1,172,300 41,491.74 0 0 35,300 37,750 32,850
27/10/2026 35,300 -0.35 (-0.98%) 1,614,700 57,115.17 30,000 996 35,650 38,100 33,200
26/10/2026 35,650 0.2 (0.56%) 2,731,800 98,076.65 0 0 35,450 37,900 33,000
23/10/2026 35,450 -0.4 (-1.12%) 2,879,000 103,044.58 0 0 35,850 38,350 33,350
22/10/2026 35,850 0.7 (1.99%) 3,235,600 115,296.89 0 0 35,150 37,600 32,700
21/10/2026 35,150 0.05 (0.14%) 3,037,400 107,072.53 0 0 35,100 37,550 32,650
20/10/2026 35,100 -0.05 (-0.14%) 2,868,700 100,621.45 0 0 35,150 37,600 32,700
19/10/2026 35,150 0.1 (0.29%) 1,968,200 69,444.58 40,000 1,500 35,050 37,500 32,600
16/10/2026 35,050 -0.5 (-1.41%) 5,070,900 178,723.75 0 0 35,550 38,000 33,100
15/10/2026 35,550 -0.7 (-1.93%) 4,747,000 169,437.17 0 0 36,250 38,750 33,750
14/10/2026 36,250 0.35 (0.97%) 2,319,600 84,126.19 40,000 1,336 35,900 38,400 33,400
13/10/2026 35,900 -0.3 (-0.83%) 3,170,100 114,156.29 0 0 36,200 38,700 33,700
12/10/2026 36,200 -1.15 (-3.08%) 3,414,700 124,892 0 0 37,350 39,950 34,750
09/10/2026 37,350 -0.25 (-0.66%) 7,465,800 283,039.75 0 0 37,600 40,200 35,000
08/10/2026 37,600 1.4 (3.87%) 10,082,100 375,638.85 0 0 36,200 38,700 33,700
07/10/2026 36,200 0 (0%) 2,046,700 73,971.81 24,000 928.8 36,200 38,700 33,700
06/10/2026 36,200 0.7 (1.97%) 4,154,200 148,593.96 0 0 35,500 37,950 33,050
05/10/2026 35,500 -0.3 (-0.84%) 1,811,400 64,752.05 0 0 35,800 38,300 33,300
02/10/2026 35,800 -0.85 (-2.32%) 3,261,100 118,486.63 0 0 36,650 39,200 34,100
01/10/2026 36,650 1.05 (2.95%) 7,102,400 262,057.55 0 0 35,600 38,050 33,150
30/09/2026 35,600 -0.85 (-2.33%) 2,712,600 97,150.39 0 0 36,450 39,000 33,900
29/09/2026 36,450 0.85 (2.39%) 5,323,900 194,157.26 0 0 35,600 38,050 33,150
28/09/2026 35,600 0.6 (1.71%) 2,854,800 99,969.14 0 0 35,000 37,450 32,550
25/09/2026 35,000 0 (0%) 3,909,400 136,577.85 0 0 35,000 37,450 32,550
24/09/2026 35,000 -1.4 (-3.85%) 6,781,000 240,988.79 0 0 36,400 38,900 33,900
23/09/2026 36,400 -0.1 (-0.27%) 2,502,400 91,071.36 0 0 36,500 39,050 33,950
22/09/2026 36,500 -0.35 (-0.95%) 5,587,700 202,965.09 0 0 36,850 39,400 34,300
21/09/2026 36,850 -0.55 (-1.47%) 4,841,100 180,298.34 0 0 37,400 40,000 34,800
18/09/2026 37,400 -0.4 (-1.06%) 5,491,800 204,647.99 0 0 37,800 40,400 35,200
17/09/2026 37,800 -0.4 (-1.05%) 6,643,200 251,406.97 0 0 38,200 40,850 35,550
16/09/2026 38,200 0.85 (2.28%) 11,745,200 451,916.7 0 0 37,350 39,950 34,750
15/09/2026 37,350 2.1 (5.96%) 11,244,000 410,805.8 0 0 35,250 37,700 32,800
14/09/2026 35,250 0.05 (0.14%) 4,183,000 148,221.68 0 0 35,200 37,650 32,750
11/09/2026 35,200 -0.3 (-0.85%) 4,766,600 169,910.32 0 0 35,500 37,950 33,050
10/09/2026 35,500 -0.3 (-0.84%) 3,556,200 127,081.07 0 0 35,800 38,300 33,300
09/09/2026 35,800 0.05 (0.14%) 5,211,800 189,268.44 0 0 35,750 38,250 33,250
08/09/2026 35,750 0.6 (1.71%) 3,841,200 136,283.33 0 0 35,150 37,600 32,700
07/09/2026 35,150 -0.85 (-2.36%) 3,723,700 132,340.79 0 0 36,000 38,500 33,500
04/09/2026 36,000 -0.2 (-0.55%) 3,267,100 117,694.59 0 0 36,200 38,700 33,700
03/09/2026 36,200 -0.05 (-0.14%) 4,859,200 177,984.47 0 0 36,250 38,750 33,750
28/08/2026 36,250 -0.15 (-0.41%) 4,810,100 175,532.66 0 0 36,400 38,900 33,900
27/08/2026 36,400 -1 (-2.67%) 6,882,300 252,259.9 40,000 1,484 37,400 40,000 34,800
26/08/2026 37,400 -0.1 (-0.27%) 5,518,700 208,970.19 0 0 37,500 40,100 34,900
25/08/2026 37,500 -0.55 (-1.45%) 3,605,600 135,144.2 0 0 38,050 40,700 35,400
24/08/2026 38,050 0.1 (0.26%) 5,303,300 203,991.51 0 0 37,950 40,600 35,300
21/08/2026 37,950 -0.25 (-0.65%) 3,051,800 115,215.01 0 0 38,200 40,850 35,550
20/08/2026 38,200 0.1 (0.26%) 3,968,200 150,470.23 0 0 38,100 40,750 35,450
19/08/2026 38,100 0.15 (0.4%) 5,382,400 206,246.98 0 0 37,950 40,600 35,300
18/08/2026 37,950 2.45 (6.9%) 5,350,900 200,787.1 0 0 35,500 37,950 33,050
17/08/2026 35,500 0.45 (1.28%) 1,853,700 65,332.57 0 0 35,050 37,500 32,600
14/08/2026 35,050 -0.55 (-1.54%) 3,459,500 121,820. 0 0 35,600 38,050 33,150
13/08/2026 35,600 -1.05 (-2.86%) 2,349,400 85,078.31 0 0 36,650 39,200 34,100
12/08/2026 36,650 0.05 (0.14%) 2,718,700 99,201.02 0 0 36,600 39,150 34,050
11/08/2026 36,600 -0.9 (-2.4%) 3,508,600 129,500.01 0 0 37,500 40,100 34,900
10/08/2026 37,500 1.55 (4.31%) 4,962,500 182,906.84 0 0 35,950 38,450 33,450
07/08/2026 35,950 2.25 (6.68%) 7,027,000 249,850.16 0 0 33,700 36,050 31,350
06/08/2026 33,700 -0.55 (-1.61%) 1,507,900 51,665.61 0 0 34,250 36,600 31,900
05/08/2026 34,250 0.8 (2.39%) 2,306,500 77,561.03 0 0 33,450 35,750 31,150
04/08/2026 33,450 -0.05 (-0.15%) 1,207,400 40,463.85 40,000 1,333.36 33,500 35,800 31,200
03/08/2026 34,700 1.4 (4.2%) 2,576,600 88,641.51 0 0 33,300 35,600 31,000
31/07/2026 33,300 -0.55 (-1.62%) 3,143,900 106,594.65 0 0 33,850 36,200 31,500
30/07/2026 33,850 0.9 (2.73%) 1,455,300 48,957.56 0 0 32,950 35,250 30,650
29/07/2026 32,950 0.25 (0.76%) 984,000 32,443.43 0 0 32,700 34,950 30,450
28/07/2026 32,700 -0.1 (-0.3%) 1,710,200 55,670.27 0 0 32,800 35,050 30,550
27/07/2026 32,800 -1 (-2.96%) 1,329,000 43,998.42 0 0 33,800 36,150 31,450
24/07/2026 33,800 0.4 (1.2%) 1,713,700 58,313.04 0 0 33,400 35,700 31,100
23/07/2026 33,400 0.65 (1.98%) 1,465,900 48,740.14 0 0 32,750 35,000 30,500
22/07/2026 32,750 0.1 (0.31%) 1,759,600 57,835.02 0 0 32,650 34,900 30,400
21/07/2026 32,650 -1.65 (-4.81%) 3,064,500 101,171.47 0 0 34,300 36,700 31,900
20/07/2026 34,300 -0.9 (-2.56%) 1,701,400 59,486.44 0 0 35,200 37,650 32,750
17/07/2026 35,200 -0.7 (-1.95%) 1,001,700 35,351.95 20,000 700 35,900 38,400 33,400
16/07/2026 35,900 -0.15 (-0.42%) 2,072,000 73,574.94 0 0 36,050 38,550 33,550
15/07/2026 36,050 -0.75 (-2.04%) 1,498,800 54,422.93 0 0 36,800 39,350 34,250
14/07/2026 36,800 1.25 (3.52%) 3,602,800 131,816.14 0 0 35,550 38,000 33,100
13/07/2026 35,550 -0.45 (-1.25%) 1,660,600 59,574.72 20,000 670 36,000 38,500 33,500
10/07/2026 36,000 0 (0%) 2,471,800 89,877.4 0 0 36,000 38,500 33,500
09/07/2026 36,000 0.75 (2.13%) 2,889,900 105,023.07 0 0 35,250 37,700 32,800
08/07/2026 35,250 0.35 (1.%) 2,210,100 78,011.14 0 0 34,900 37,300 32,500
07/07/2026 34,900 -0.2 (-0.57%) 2,616,200 91,586.52 0 0 35,100 37,550 32,650
06/07/2026 35,100 -1.45 (-3.97%) 3,251,400 115,809.43 0 0 36,550 39,100 34,000
03/07/2026 36,550 -0.65 (-1.75%) 2,066,900 76,184.4 0 0 37,200 39,800 34,600
02/07/2026 37,200 -0.25 (-0.67%) 803,400 29,909.61 0 0 37,450 40,050 34,850
01/07/2026 37,450 0.5 (1.35%) 1,561,500 58,775.53 0 0 36,950 39,500 34,400
30/06/2026 36,950 -0.3 (-0.81%) 1,153,800 42,796.94 0 0 37,250 39,850 34,650
29/06/2026 37,250 0.45 (1.22%) 1,256,200 46,702.36 0 0 36,800 39,350 34,250
26/06/2026 36,800 -0.45 (-1.21%) 1,716,200 63,766.4 0 0 37,250 39,850 34,650
25/06/2026 37,250 -0.55 (-1.46%) 907,100 33,921.37 0 0 37,800 40,400 35,200
24/06/2026 37,800 0.1 (0.27%) 1,914,700 71,492.41 0 0 37,700 40,300 35,100
23/06/2026 37,700 -0.95 (-2.46%) 4,318,200 163,923.92 0 0 38,650 41,350 35,950
22/06/2026 38,650 0 (0%) 1,872,100 72,831.01 0 0 38,650 41,350 35,950
19/06/2026 38,650 -0.35 (-0.9%) 1,532,600 59,384.37 21,500 895.48 39,000 41,700 36,300
18/06/2026 39,000 0.35 (0.91%) 1,549,000 60,373.2 0 0 38,650 41,350 35,950
17/06/2026 38,650 0.05 (0.13%) 1,724,200 67,026.82 0 0 38,600 41,300 35,900
16/06/2026 38,600 0.1 (0.26%) 1,880,400 72,576.36 0 0 38,500 41,150 35,850
15/06/2026 38,500 -1.55 (-3.87%) 4,536,400 175,930.82 0 0 40,050 42,850 37,250
12/06/2026 40,050 0.2 (0.5%) 2,261,400 90,751.72 30,000 1,214.04 39,850 42,600 37,100
11/06/2026 39,850 -0.2 (-0.5%) 1,687,000 67,868.53 0 0 40,050 42,850 37,250
10/06/2026 40,050 -0.45 (-1.11%) 2,594,400 104,435.79 30,000 1,215 40,500 43,300 37,700
09/06/2026 40,500 -1.2 (-2.88%) 2,504,400 102,231.45 0 0 41,700 44,600 38,800
08/06/2026 41,700 -0.3 (-0.71%) 3,844,100 161,879.21 30,000 1,174.5 42,000 44,900 39,100
05/06/2026 42,000 0.15 (0.36%) 5,041,000 213,750.82 0 0 41,850 44,750 38,950
04/06/2026 41,850 2.7 (6.9%) 6,418,000 267,315.26 30,000 1,174.5 39,150 41,850 36,450
03/06/2026 39,150 0.3 (0.77%) 1,384,800 54,443.87 0 0 38,850 41,550 36,150
02/06/2026 38,850 -0.9 (-2.26%) 3,073,400 121,356.61 0 0 39,750 42,500 37,000
01/06/2026 39,750 -1.25 (-3.05%) 2,158,900 87,581.55 0 0 41,000 43,850 38,150
29/05/2026 41,000 1.55 (3.93%) 4,645,500 187,251.02 0 0 39,450 42,200 36,700
28/05/2026 39,450 0 (0%) 3,792,300 149,537.67 0 0 39,450 42,200 36,700
27/05/2026 39,450 -0.55 (-1.38%) 2,735,300 108,924.45 0 0 40,000 42,800 37,200
26/05/2026 40,000 0.3 (0.76%) 2,008,600 80,720.45 0 0 39,700 42,450 36,950
25/05/2026 39,700 -2.25 (-5.36%) 5,757,500 230,996.99 0 0 41,950 44,850 39,050
22/05/2026 41,950 -1 (-2.33%) 4,139,200 175,041.71 0 0 42,950 45,950 39,950
21/05/2026 42,950 -0.9 (-2.05%) 3,499,000 150,477.18 0 0 43,850 46,900 40,800
20/05/2026 43,850 1.85 (4.4%) 9,839,000 414,331.28 0 0 42,000 44,900 39,100
19/05/2026 42,000 -3.15 (-6.98%) 14,765,500 649,948.09 0 0 45,150 48,300 42,000
18/05/2026 45,150 2.95 (6.99%) 11,418,400 503,680.7 0 0 42,200 45,150 39,250
15/05/2026 42,200 2.35 (5.9%) 9,229,000 380,421. 0 0 39,850 42,600 37,100
14/05/2026 39,850 -0.5 (-1.24%) 5,371,100 217,926.02 0 0 40,350 43,150 37,550
13/05/2026 40,350 2.55 (6.75%) 10,796,000 430,166.76 0 0 37,800 40,400 35,200
12/05/2026 37,800 1 (2.72%) 1,738,800 65,070.74 0 0 36,800 39,350 34,250
11/05/2026 36,800 -0.8 (-2.13%) 5,094,400 188,970.26 0 0 37,600 40,200 35,000
08/05/2026 37,600 -0.1 (-0.27%) 1,959,300 74,037.63 0 0 37,700 40,300 35,100
07/05/2026 37,700 -1.3 (-3.33%) 4,485,600 170,532.53 20,000 800 39,000 41,700 36,300
06/05/2026 39,000 -0.25 (-0.64%) 3,098,200 121,445.93 0 0 39,250 41,950 36,550
05/05/2026 39,250 0.55 (1.42%) 3,878,000 150,139.72 0 0 38,700 41,400 36,000
04/05/2026 38,700 1.55 (4.17%) 4,403,600 172,484 0 0 37,150 39,750 34,550

Historical Data-ko - BSC

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