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
28/08/2026 32,400 0.35 (1.09%) 33,600 1,087.3 0 0 32,050 34,250 29,850
27/08/2026 32,050 0.05 (0.16%) 97,400 3,096.52 0 0 32,000 34,200 29,800
26/08/2026 32,000 -0.55 (-1.69%) 450,000 14,410.16 0 0 32,550 34,800 30,300
25/08/2026 32,550 0.05 (0.15%) 213,900 6,875.54 0 0 32,500 34,750 30,250
24/08/2026 32,500 0.5 (1.56%) 306,900 9,836.91 0 0 32,000 34,200 29,800
21/08/2026 32,000 0 (0%) 129,000 4,120.28 40,000 1,280 32,000 34,200 29,800
20/08/2026 32,000 0.3 (0.95%) 45,900 1,465.3 0 0 31,700 33,900 29,500
19/08/2026 31,700 -0.5 (-1.55%) 163,700 5,139.45 0 0 32,200 34,450 29,950
18/08/2026 32,200 -0.3 (-0.92%) 39,700 1,281.2 0 0 32,500 34,750 30,250
17/08/2026 32,500 -0.7 (-2.11%) 85,400 2,761.91 0 0 33,200 35,500 30,900
14/08/2026 33,200 -0.45 (-1.34%) 19,200 642.21 0 0 33,650 36,000 31,300
13/08/2026 33,650 0 (0%) 50,500 1,676.99 0 0 33,650 36,000 31,300
12/08/2026 33,650 0.35 (1.05%) 23,400 781.11 0 0 33,300 35,600 31,000
11/08/2026 33,300 -0.6 (-1.77%) 75,800 2,535. 0 0 33,900 36,250 31,550
10/08/2026 33,900 0.4 (1.19%) 23,600 792.55 0 0 33,500 35,800 31,200
07/08/2026 33,500 -1 (-2.9%) 51,100 1,717.82 0 0 34,500 36,900 32,100
06/08/2026 34,500 1 (2.99%) 16,700 570.55 0 0 33,500 35,800 31,200
05/08/2026 33,500 -1 (-2.9%) 64,500 2,170.91 0 0 34,500 36,900 32,100
04/08/2026 34,500 0.3 (0.88%) 35,600 1,218.93 0 0 34,200 36,550 31,850
03/08/2026 34,200 0.7 (2.09%) 28,300 957.31 0 0 33,500 35,800 31,200
31/07/2026 33,500 0.1 (0.3%) 31,400 1,045.46 0 0 33,400 35,700 31,100
30/07/2026 33,400 1.25 (3.89%) 132,500 4,257.32 0 0 32,150 34,400 29,900
29/07/2026 32,150 0.3 (0.94%) 18,800 603.3 20,000 637 31,850 34,050 29,650
28/07/2026 31,850 0 (0%) 30,500 965.81 281,000 8,949.85 31,850 34,050 29,650
27/07/2026 31,850 -0.8 (-2.45%) 30,800 1,000.43 0 0 32,650 34,900 30,400
24/07/2026 32,650 0.35 (1.08%) 38,300 1,249.64 0 0 32,300 34,550 30,050
23/07/2026 32,300 -1.3 (-3.87%) 354,000 11,224.42 0 0 33,600 35,950 31,250
22/07/2026 33,600 -0.9 (-2.61%) 13,600 458.47 0 0 34,500 36,900 32,100
21/07/2026 34,500 -0.1 (-0.29%) 41,400 1,429.68 0 0 34,600 37,000 32,200
20/07/2026 34,600 -0.4 (-1.14%) 97,200 3,321.64 0 0 35,000 37,450 32,550
17/07/2026 35,000 0.15 (0.43%) 42,300 1,475.65 0 0 34,850 37,250 32,450
16/07/2026 34,850 -0.3 (-0.85%) 137,100 4,750.21 0 0 35,150 37,600 32,700
15/07/2026 35,150 -0.55 (-1.54%) 96,300 3,386.1 0 0 35,700 38,150 33,250
14/07/2026 35,700 -0.55 (-1.52%) 38,600 1,380.5 0 0 36,250 38,750 33,750
13/07/2026 36,250 -0.25 (-0.68%) 27,400 991.88 200,000 7,300 36,500 39,050 33,950
10/07/2026 36,500 -0.6 (-1.62%) 14,700 538.29 0 0 37,100 39,650 34,550
09/07/2026 37,100 0.1 (0.27%) 16,900 621.3 0 0 37,000 39,550 34,450
08/07/2026 37,000 0.15 (0.41%) 55,400 2,032.52 0 0 36,850 39,400 34,300
07/07/2026 36,850 -1.35 (-3.53%) 43,200 1,598.3 0 0 38,200 40,850 35,550
06/07/2026 38,200 0.45 (1.19%) 79,900 2,974.37 0 0 37,750 40,350 35,150
03/07/2026 37,750 -0.7 (-1.82%) 26,500 999.9 0 0 38,450 41,100 35,800
02/07/2026 38,450 -0.2 (-0.52%) 72,600 2,762.6 0 0 38,650 41,350 35,950
01/07/2026 38,650 -0.25 (-0.64%) 39,900 1,529.83 0 0 38,900 41,600 36,200
30/06/2026 38,900 0.3 (0.78%) 178,200 6,944.96 70,000 2,688 38,600 41,300 35,900
29/06/2026 38,600 -0.4 (-1.03%) 71,900 2,755.11 0 0 39,000 41,700 36,300
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

Historical Data-ko - BSC

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