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
26/06/2026 39,000 2.15 (5.83%) 112,300 4,174.42 0 0 36,850 39,400 34,300
25/06/2026 36,850 -0.15 (-0.41%) 42,200 1,553.75 0 0 37,000 39,550 34,450
24/06/2026 37,000 0.2 (0.54%) 166,700 6,120.31 0 0 36,800 39,350 34,250
23/06/2026 36,800 -0.1 (-0.27%) 18,900 694.76 0 0 36,900 39,450 34,350
22/06/2026 36,900 0.4 (1.1%) 42,800 1,571.26 0 0 36,500 39,050 33,950
19/06/2026 36,500 0.1 (0.27%) 48,400 1,761.11 0 0 36,400 38,900 33,900
18/06/2026 36,400 -0.45 (-1.22%) 67,100 2,454.59 268,000 9,875.8 36,850 39,400 34,300
17/06/2026 36,850 -0.05 (-0.14%) 32,900 1,204.04 0 0 36,900 39,450 34,350
16/06/2026 36,900 -0.55 (-1.47%) 130,200 4,776.28 0 0 37,450 40,050 34,850
15/06/2026 37,450 0.35 (0.94%) 23,100 862.68 0 0 37,100 39,650 34,550
12/06/2026 37,100 -0.25 (-0.67%) 101,500 3,721.39 0 0 37,350 39,950 34,750
11/06/2026 37,350 -0.15 (-0.4%) 22,200 821.92 0 0 37,500 40,100 34,900
10/06/2026 37,500 -0.4 (-1.06%) 124,600 4,627.66 0 0 37,900 40,550 35,250
09/06/2026 37,900 -0.1 (-0.26%) 37,000 1,398.18 0 0 38,000 40,650 35,350
08/06/2026 38,000 -1 (-2.56%) 106,000 4,041.87 0 0 39,000 41,700 36,300
05/06/2026 39,000 -0.05 (-0.13%) 8,600 336.02 0 0 39,050 41,750 36,350
04/06/2026 39,050 -0.5 (-1.26%) 78,400 3,041.62 0 0 39,550 42,300 36,800
03/06/2026 39,550 -0.15 (-0.38%) 18,200 713.8 0 0 39,700 42,450 36,950
02/06/2026 39,700 0.25 (0.63%) 40,700 1,593.7 0 0 39,450 42,200 36,700
01/06/2026 39,450 -0.3 (-0.75%) 16,900 667.18 0 0 39,750 42,500 37,000
29/05/2026 39,750 0.25 (0.63%) 44,000 1,739.28 0 0 39,500 42,250 36,750
28/05/2026 39,500 -0.45 (-1.13%) 36,500 1,445.65 130,000 5,193.5 39,950 42,700 37,200
27/05/2026 39,950 0.4 (1.01%) 21,400 848.36 0 0 39,550 42,300 36,800
26/05/2026 39,550 0.15 (0.38%) 33,600 1,331.35 0 0 39,400 42,150 36,650
25/05/2026 39,400 -0.9 (-2.23%) 75,600 2,990.01 0 0 40,300 43,100 37,500
22/05/2026 40,300 0.3 (0.75%) 42,200 1,693.63 0 0 40,000 42,800 37,200
21/05/2026 40,000 0.3 (0.76%) 90,000 3,597.23 0 0 39,700 42,450 36,950
20/05/2026 39,700 -0.5 (-1.24%) 133,800 5,279.76 0 0 40,200 43,000 37,400
19/05/2026 40,200 -1.35 (-3.25%) 141,800 5,749.32 0 0 41,550 44,450 38,650
18/05/2026 41,550 0.95 (2.34%) 70,400 2,874.34 0 0 40,600 43,400 37,800
15/05/2026 40,600 0.2 (0.5%) 167,500 6,846.23 0 0 40,400 43,200 37,600
14/05/2026 51,000 -0.2 (-0.39%) 81,300 4,155.46 0 0 51,200 54,700 47,650
13/05/2026 51,200 -0.2 (-0.39%) 131,000 6,695.98 0 0 51,400 54,900 47,850
12/05/2026 51,400 0.4 (0.78%) 98,000 5,018.65 0 0 51,000 54,500 47,450
11/05/2026 51,000 0.7 (1.39%) 238,400 12,257.14 0 0 50,300 53,800 46,800
08/05/2026 50,300 -0.2 (-0.4%) 59,600 2,991.43 0 0 50,500 54,000 47,000
07/05/2026 50,500 0.2 (0.4%) 110,500 5,560.51 0 0 50,300 53,800 46,800
06/05/2026 50,300 0.4 (0.8%) 71,300 3,573.4 0 0 49,900 53,300 46,450
05/05/2026 49,900 -0.1 (-0.2%) 75,700 3,773.15 3,900,000 196,950 50,000 53,500 46,500
04/05/2026 50,000 -0.1 (-0.2%) 46,200 2,310.08 830,000 41,995 50,100 53,600 46,600
29/04/2026 50,100 0.1 (0.2%) 108,700 5,409.81 0 0 50,000 53,500 46,500
28/04/2026 50,000 0.2 (0.4%) 124,100 6,184.26 0 0 49,800 53,200 46,350
24/04/2026 49,800 0.4 (0.81%) 55,300 2,725.68 0 0 49,400 52,800 45,950
23/04/2026 49,400 0.05 (0.1%) 58,900 2,895.16 0 0 49,350 52,800 45,900
22/04/2026 49,350 0.1 (0.2%) 59,600 2,939 0 0 49,250 52,600 45,850
21/04/2026 49,250 -1.25 (-2.48%) 101,700 5,071.27 270,000 13,380 50,500 54,000 47,000
20/04/2026 50,500 0.8 (1.61%) 264,800 13,288.3 250,000 12,250 49,700 53,100 46,250
17/04/2026 49,700 0.25 (0.51%) 184,600 9,182.49 0 0 49,450 52,900 46,000
16/04/2026 49,450 -0.55 (-1.1%) 35,300 1,748.46 0 0 50,000 53,500 46,500
15/04/2026 50,000 0.25 (0.5%) 113,300 5,659.1 0 0 49,750 53,200 46,300
14/04/2026 49,750 0.1 (0.2%) 80,000 3,939.84 0 0 49,650 53,100 46,200
13/04/2026 49,650 0 (0%) 50,200 2,474.94 0 0 49,650 53,100 46,200
10/04/2026 49,650 0.1 (0.2%) 219,500 10,827.03 0 0 49,550 53,000 46,100
09/04/2026 49,550 0.2 (0.41%) 82,800 4,056.91 0 0 49,350 52,800 45,900
08/04/2026 49,350 2.05 (4.33%) 467,600 22,746.38 0 0 47,300 50,600 44,000
07/04/2026 47,300 -0.7 (-1.46%) 57,900 2,734.3 0 0 48,000 51,300 44,650
06/04/2026 48,000 0.3 (0.63%) 70,900 3,355.27 92,000 4,388.4 47,700 51,000 44,400
03/04/2026 47,700 -0.8 (-1.65%) 63,800 3,058.94 0 0 48,500 51,800 45,150
02/04/2026 48,500 -0.85 (-1.72%) 91,900 4,445.1 0 0 49,350 52,800 45,900
01/04/2026 49,350 -0.3 (-0.6%) 96,400 4,766.31 0 0 49,650 53,100 46,200
31/03/2026 49,650 1.2 (2.48%) 129,100 6,394.33 0 0 48,450 51,800 45,100
30/03/2026 48,450 -0.2 (-0.41%) 34,900 1,675.53 0 0 48,650 52,000 45,250
27/03/2026 48,650 0.45 (0.93%) 98,400 4,827.97 0 0 48,200 51,500 44,850
26/03/2026 48,200 -0.05 (-0.1%) 72,200 3,504.02 0 0 48,250 51,600 44,900
25/03/2026 48,250 0.95 (2.01%) 96,800 4,661.63 0 0 47,300 50,600 44,000
24/03/2026 47,300 0.4 (0.85%) 128,400 6,061.88 0 0 46,900 50,100 43,650
23/03/2026 46,900 -1.8 (-3.7%) 355,300 16,524.57 0 0 48,700 52,100 45,300
20/03/2026 48,700 -1.8 (-3.56%) 270,000 13,122.99 0 0 50,500 54,000 47,000
19/03/2026 50,500 -0.7 (-1.37%) 50,100 2,526.38 0 0 51,200 54,700 47,650
18/03/2026 51,200 -0.3 (-0.58%) 38,600 1,976.78 0 0 51,500 55,100 47,900
17/03/2026 51,500 0.1 (0.19%) 22,500 1,158.97 0 0 51,400 54,900 47,850
16/03/2026 51,400 -0.8 (-1.53%) 96,600 4,960.69 0 0 52,200 55,800 48,550
13/03/2026 52,200 0.2 (0.38%) 92,200 4,775.06 0 0 52,000 55,600 48,400
12/03/2026 52,000 -0.3 (-0.57%) 266,300 14,042.37 0 0 52,300 55,900 48,650
11/03/2026 52,300 2.2 (4.39%) 167,800 8,682.74 0 0 50,100 53,600 46,600
10/03/2026 50,100 2.1 (4.38%) 68,500 3,394.18 0 0 48,000 51,300 44,650
09/03/2026 48,000 -3.6 (-6.98%) 668,900 32,142.19 193,000 9,264 51,600 55,200 48,000
06/03/2026 51,600 -1.4 (-2.64%) 157,500 8,168.13 35,000 1,812.48 53,000 56,700 49,300
05/03/2026 53,000 -2 (-3.64%) 98,100 5,293.55 0 0 55,000 58,800 51,200
04/03/2026 55,000 1 (1.85%) 352,300 18,399.55 0 0 54,000 57,700 50,300
03/03/2026 54,000 -2 (-3.57%) 159,800 8,727.18 140,000 7,294 56,000 59,900 52,100
02/03/2026 56,000 -1.9 (-3.28%) 229,800 12,952.86 220,000 11,858 57,900 61,900 53,900
27/02/2026 57,900 1.4 (2.48%) 393,300 22,374.89 0 0 56,500 60,400 52,600
26/02/2026 56,500 0.4 (0.71%) 150,300 8,319.81 0 0 56,100 60,000 52,200
25/02/2026 56,100 1.6 (2.94%) 263,300 14,562.42 0 0 54,500 58,300 50,700
24/02/2026 54,500 -1 (-1.8%) 71,100 3,878.52 0 0 55,500 59,300 51,700
23/02/2026 55,500 0.7 (1.28%) 122,800 6,769.1 0 0 54,800 58,600 51,000
13/02/2026 54,800 0.2 (0.37%) 134,700 7,341.03 0 0 54,600 58,400 50,800
12/02/2026 54,600 0.6 (1.11%) 63,700 3,441.24 0 0 54,000 57,700 50,300
11/02/2026 54,000 1.1 (2.08%) 156,800 8,404.17 0 0 52,900 56,600 49,200
10/02/2026 52,900 -1 (-1.86%) 55,000 2,910.6 0 0 53,900 57,600 50,200
09/02/2026 53,900 2.8 (5.48%) 268,000 14,131.51 300,000 15,330 51,100 54,600 47,550
06/02/2026 51,100 -2.3 (-4.31%) 238,900 12,365.6 0 0 53,400 57,100 49,700
05/02/2026 53,400 -1.7 (-3.09%) 107,000 5,760.81 2,998,000 154,022.4 55,100 58,900 51,300
04/02/2026 55,100 -0.1 (-0.18%) 266,500 14,584.46 0 0 55,200 59,000 51,400
03/02/2026 55,200 -1.3 (-2.3%) 162,600 8,985.27 1,140,000 59,964 56,500 60,400 52,600
02/02/2026 56,500 3.5 (6.6%) 842,100 46,272.43 0 0 53,000 56,700 49,300
30/01/2026 53,000 1.9 (3.72%) 451,900 23,591.03 0 0 51,100 54,600 47,550
29/01/2026 51,100 0.2 (0.39%) 175,400 8,932.95 0 0 50,900 54,400 47,350
28/01/2026 50,900 0.3 (0.59%) 152,800 7,777.16 0 0 50,600 54,100 47,100
27/01/2026 50,600 0.1 (0.2%) 181,200 8,943.92 0 0 50,500 54,000 47,000
26/01/2026 50,500 -0.3 (-0.59%) 157,100 7,818.71 0 0 50,800 54,300 47,250
23/01/2026 50,800 -1.4 (-2.68%) 93,000 4,776.4 2,470,000 129,485 52,200 55,800 48,550
22/01/2026 52,200 1.4 (2.76%) 295,300 15,439.08 220,000 11,176 50,800 54,300 47,250
21/01/2026 50,800 -0.3 (-0.59%) 150,900 7,560.64 0 0 51,100 54,600 47,550
20/01/2026 51,100 -0.6 (-1.16%) 101,000 5,232.57 0 0 51,700 55,300 48,100
19/01/2026 51,700 -0.1 (-0.19%) 139,300 7,164.71 0 0 51,800 55,400 48,200
16/01/2026 51,800 -0.4 (-0.77%) 78,000 4,047.69 0 0 52,200 55,800 48,550
15/01/2026 52,200 0.6 (1.16%) 118,200 6,154.17 0 0 51,600 55,200 48,000
14/01/2026 51,600 -0.1 (-0.19%) 127,200 6,524.05 0 0 51,700 55,300 48,100
13/01/2026 51,700 1.3 (2.58%) 263,200 13,579.6 153,000 7,796.5 50,400 53,900 46,900
12/01/2026 50,400 0.9 (1.82%) 193,300 9,709.05 0 0 49,500 52,900 46,050
09/01/2026 49,500 -0.3 (-0.6%) 169,400 8,299.69 0 0 49,800 53,200 46,350
08/01/2026 49,800 -0.2 (-0.4%) 123,500 6,155.87 625,000 31,250 50,000 53,500 46,500
07/01/2026 50,000 2.1 (4.38%) 230,000 11,419.93 0 0 47,900 51,200 44,550
06/01/2026 47,900 0.85 (1.81%) 132,500 6,316.4 0 0 47,050 50,300 43,800
05/01/2026 47,050 0 (0%) 291,700 14,028.67 0 0 47,050 50,300 43,800
31/12/2025 47,050 0.2 (0.43%) 118,400 5,541.33 0 0 46,850 50,100 43,600
30/12/2025 46,850 2.15 (4.81%) 264,600 12,091.35 0 0 44,700 47,800 41,600
29/12/2025 44,700 0.1 (0.22%) 47,900 2,137.55 0 0 44,600 47,700 41,500

Historical Data-ko - BSC

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