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
14/08/2026 45,850 0 (0%) 0 0 0 0 45,850 0 0
13/08/2026 45,850 -0.45 (-0.97%) 687,300 31,590.11 120,000 5,544.8 46,300 49,500 43,100
12/08/2026 46,300 0.65 (1.42%) 965,700 44,231.4 0 0 45,650 48,800 42,500
11/08/2026 45,650 -0.85 (-1.83%) 549,400 25,241.15 40,000 1,983 46,500 49,750 43,250
10/08/2026 46,500 1.75 (3.91%) 2,429,700 111,914.14 0 0 44,750 47,850 41,650
07/08/2026 44,750 1.05 (2.4%) 782,500 34,993.58 942,000 39,662.75 43,700 46,750 40,650
06/08/2026 43,700 -0.7 (-1.58%) 580,800 25,524.73 20,000 900 44,400 47,500 41,300
05/08/2026 44,400 -0.7 (-1.55%) 488,100 21,782.96 2,909,400 129,732.99 45,100 48,250 41,950
04/08/2026 45,100 0.3 (0.67%) 643,600 28,753.34 140,000 6,522 44,800 47,900 41,700
03/08/2026 44,800 1.25 (2.87%) 1,227,400 54,355.28 0 0 43,550 46,550 40,550
31/07/2026 43,550 0.15 (0.35%) 518,400 22,698. 40,000 1,800 43,400 46,400 40,400
30/07/2026 43,400 0.4 (0.93%) 677,700 29,413.83 0 0 43,000 46,000 40,000
29/07/2026 43,000 -0.15 (-0.35%) 547,800 23,611.57 0 0 43,150 46,150 40,150
28/07/2026 43,150 -0.45 (-1.03%) 567,000 24,495.22 0 0 43,600 46,650 40,550
27/07/2026 46,600 0.1 (0.22%) 892,500 41,694. 127,000 5,575.3 46,500 49,750 43,250
24/07/2026 46,500 -0.5 (-1.06%) 618,600 28,613.77 0 0 47,000 50,200 43,750
23/07/2026 47,000 0.05 (0.11%) 875,600 40,640.23 0 0 46,950 50,200 43,700
22/07/2026 46,950 -0.05 (-0.11%) 518,500 24,394.53 0 0 47,000 50,200 43,750
21/07/2026 47,000 -0.3 (-0.63%) 492,300 23,248.44 0 0 47,300 50,600 44,000
20/07/2026 47,300 0.4 (0.85%) 609,300 28,754.68 25,000 1,135 46,900 50,100 43,650
17/07/2026 46,900 0.55 (1.19%) 341,400 15,895.32 0 0 46,350 49,550 43,150
16/07/2026 46,350 0.3 (0.65%) 515,200 23,756.13 72,000 3,381.1 46,050 49,250 42,850
15/07/2026 46,050 -0.75 (-1.6%) 311,700 14,446.31 0 0 46,800 50,000 43,550
14/07/2026 46,800 0.65 (1.41%) 400,600 18,552.13 152,000 6,919.5 46,150 49,350 42,950
13/07/2026 46,150 -1 (-2.12%) 900,100 41,860.33 0 0 47,150 50,400 43,850
10/07/2026 47,150 0 (0%) 377,800 17,809.46 0 0 47,150 50,400 43,850
09/07/2026 47,150 -0.05 (-0.11%) 302,100 14,302.97 0 0 47,200 50,500 43,900
08/07/2026 47,200 -0.05 (-0.11%) 485,900 22,953.04 0 0 47,250 50,500 43,950
07/07/2026 47,250 0.1 (0.21%) 398,900 18,828.7 0 0 47,150 50,400 43,850
06/07/2026 47,150 -0.75 (-1.57%) 863,000 41,047.75 0 0 47,900 51,200 44,550
03/07/2026 47,900 -0.7 (-1.44%) 800,100 38,672.04 0 0 48,600 52,000 45,200
02/07/2026 48,600 0.25 (0.52%) 650,500 31,560.99 0 0 48,350 51,700 45,000
01/07/2026 48,350 -0.15 (-0.31%) 372,900 18,015.16 0 0 48,500 51,800 45,150
30/06/2026 48,500 0.5 (1.04%) 653,200 31,657.38 0 0 48,000 51,300 44,650
29/06/2026 48,000 -0.7 (-1.44%) 753,400 36,522.33 91,800 4,420.44 48,700 52,100 45,300
26/06/2026 48,700 0.1 (0.21%) 485,600 23,614.89 0 0 48,600 52,000 45,200
25/06/2026 48,600 0.8 (1.67%) 642,500 31,124.66 0 0 47,800 51,100 44,500
24/06/2026 47,800 0 (0%) 266,600 12,715.67 115,000 5,501.29 47,800 51,100 44,500
23/06/2026 47,800 -0.4 (-0.83%) 602,600 28,930.9 0 0 48,200 51,500 44,850
22/06/2026 48,200 0.05 (0.1%) 310,900 14,974.74 224,000 10,868.1 48,150 51,500 44,800
19/06/2026 48,150 -0.05 (-0.1%) 318,800 15,378.22 24,000 1,234.8 48,200 51,500 44,850
18/06/2026 48,200 -0.6 (-1.23%) 563,100 27,237.74 0 0 48,800 52,200 45,400
17/06/2026 48,800 -0.3 (-0.61%) 423,500 20,725.32 72,000 3,398.55 49,100 52,500 45,700
16/06/2026 49,100 0.6 (1.24%) 1,268,100 62,248.6 0 0 48,500 51,800 45,150
15/06/2026 48,500 -0.1 (-0.21%) 567,600 27,535.39 46,000 2,203.6 48,600 52,000 45,200
12/06/2026 48,600 0 (0%) 850,800 41,614.18 35,000 1,648.92 48,600 52,000 45,200
11/06/2026 48,600 1.05 (2.21%) 1,436,400 69,687.34 0 0 47,550 50,800 44,250
10/06/2026 47,550 0.4 (0.85%) 284,900 13,503.29 355,000 16,821.37 47,150 50,400 43,850
09/06/2026 47,150 0.15 (0.32%) 316,800 14,939.66 0 0 47,000 50,200 43,750
08/06/2026 47,000 -0.8 (-1.67%) 771,900 36,308.55 330,100 15,775.4 47,800 51,100 44,500
05/06/2026 47,800 0 (0%) 589,100 28,169.94 595,000 29,155 47,800 51,100 44,500
04/06/2026 47,800 0.3 (0.63%) 285,400 13,600.46 105,000 5,001.08 47,500 50,800 44,200
03/06/2026 47,500 0.5 (1.06%) 625,500 29,779.81 0 0 47,000 50,200 43,750
02/06/2026 47,000 -0.2 (-0.42%) 596,100 27,999.38 0 0 47,200 50,500 43,900
01/06/2026 47,200 0.25 (0.53%) 416,200 19,567.58 0 0 46,950 50,200 43,700
29/05/2026 46,950 -0.25 (-0.53%) 520,300 24,526.54 0 0 47,200 50,500 43,900
28/05/2026 47,200 -0.55 (-1.15%) 345,600 16,369.42 26,000 1,251.9 47,750 51,000 44,450
27/05/2026 47,750 0.55 (1.17%) 437,900 20,724.42 128,000 6,262.3 47,200 50,500 43,900
26/05/2026 47,200 -0.7 (-1.46%) 880,400 41,684.93 26,000 1,274 47,900 51,200 44,550
25/05/2026 47,900 -0.2 (-0.42%) 439,000 21,175.06 0 0 48,100 51,400 44,750
22/05/2026 48,100 0.1 (0.21%) 917,600 44,622.09 71,000 3,513 48,000 51,300 44,650
21/05/2026 48,000 0.3 (0.63%) 665,600 32,021.18 109,000 5,341.75 47,700 51,000 44,400
20/05/2026 47,700 -0.8 (-1.65%) 716,000 34,182.47 71,000 3,450.6 48,500 51,800 45,150
19/05/2026 48,500 0.1 (0.21%) 972,600 46,992.44 109,000 5,214.45 48,400 51,700 45,050
18/05/2026 48,400 -0.15 (-0.31%) 570,000 27,503.36 71,000 3,411.4 48,550 51,900 45,200
15/05/2026 48,550 1.55 (3.3%) 1,646,900 79,584.93 53,000 2,483.85 47,000 50,200 43,750
14/05/2026 47,000 0.45 (0.97%) 511,700 24,132.36 127,000 6,006.2 46,550 49,800 43,300
13/05/2026 46,550 -0.45 (-0.96%) 586,800 27,315.45 53,000 2,318.75 47,000 50,200 43,750
12/05/2026 47,000 -0.6 (-1.26%) 656,300 30,784.29 92,000 4,341.9 47,600 50,900 44,300
11/05/2026 47,600 1.35 (2.92%) 1,480,800 69,535.71 53,000 2,284.25 46,250 49,450 43,050
08/05/2026 46,250 -0.4 (-0.86%) 886,100 41,078.73 92,000 4,403.95 46,650 49,900 43,400
07/05/2026 46,650 -1.15 (-2.41%) 1,146,500 53,877.25 53,000 2,424.75 47,800 51,100 44,500
06/05/2026 47,800 0.75 (1.59%) 654,100 30,683.69 127,000 6,049.5 47,050 50,300 43,800
05/05/2026 47,050 -0.3 (-0.63%) 1,090,900 50,825.52 53,000 2,531 47,350 50,600 44,050
04/05/2026 47,350 -0.15 (-0.32%) 884,900 41,718.71 127,000 6,419.1 47,500 50,800 44,200
29/04/2026 47,500 -1 (-2.06%) 590,700 28,215.81 53,000 2,561.6 48,500 51,800 45,150
28/04/2026 48,500 1.5 (3.19%) 1,524,700 73,979.87 186,000 9,088.96 47,000 50,200 43,750
24/04/2026 47,000 -1.2 (-2.49%) 825,900 38,968.72 90,000 4,155.35 48,200 51,500 44,850
23/04/2026 48,200 3.15 (6.99%) 3,372,800 158,080.34 81,000 3,793.49 45,050 48,200 41,900
22/04/2026 45,050 -0.1 (-0.22%) 621,600 27,962.26 90,000 3,943.3 45,150 48,300 42,000
21/04/2026 45,150 -0.35 (-0.77%) 486,700 22,112.04 46,000 2,006.1 45,500 48,650 42,350
20/04/2026 45,500 0 (0%) 249,100 11,355.24 90,000 3,903.75 45,500 48,650 42,350
17/04/2026 45,500 -0.25 (-0.55%) 676,000 30,957.77 90,000 3,921.7 45,750 48,950 42,550
16/04/2026 45,750 -0.4 (-0.87%) 349,400 15,977.24 90,000 3,944.8 46,150 49,350 42,950
15/04/2026 46,150 1 (2.21%) 805,700 37,030.7 1,021,000 42,979.5 45,150 48,300 42,000
14/04/2026 45,150 -0.3 (-0.66%) 554,900 25,249.69 154,000 6,889.8 45,450 48,600 42,300
13/04/2026 45,450 -0.35 (-0.76%) 427,500 19,501.07 26,000 1,216.8 45,800 49,000 42,600
10/04/2026 45,800 0.7 (1.55%) 627,600 28,691.31 234,000 10,967.9 45,100 48,250 41,950
09/04/2026 45,100 -0.3 (-0.66%) 510,700 23,058.57 26,000 1,262.3 45,400 48,550 42,250
08/04/2026 45,400 1.35 (3.06%) 901,300 40,548.88 114,000 5,149.3 44,050 47,100 41,000
07/04/2026 44,050 -0.35 (-0.79%) 408,500 18,037.39 66,000 2,725.8 44,400 47,500 41,300
06/04/2026 44,400 0.3 (0.68%) 640,800 28,449.4 114,000 4,835.25 44,100 47,150 41,050
03/04/2026 44,100 -0.1 (-0.23%) 543,600 24,074.22 66,000 2,804.1 44,200 47,250 41,150
02/04/2026 44,200 -0.3 (-0.67%) 401,600 17,788.43 114,000 5,118.4 44,500 47,600 41,400
01/04/2026 44,500 0.2 (0.45%) 469,200 20,913.93 46,000 1,999.4 44,300 47,400 41,200
31/03/2026 44,300 0.15 (0.34%) 413,500 18,381.87 134,000 6,009.15 44,150 47,200 41,100
30/03/2026 44,150 0 (0%) 668,100 29,230.02 46,000 2,019.4 44,150 47,200 41,100
27/03/2026 44,150 0.4 (0.91%) 346,700 15,283.13 47,000 2,036.25 43,750 46,800 40,700
26/03/2026 43,750 -1 (-2.23%) 472,100 20,707.96 133,000 6,004 44,750 47,850 41,650
25/03/2026 44,750 -0.35 (-0.78%) 817,400 36,549.24 47,000 2,239.75 45,100 48,250 41,950
24/03/2026 45,100 2.2 (5.13%) 779,500 34,374.47 133,000 6,104.7 42,900 45,900 39,900
23/03/2026 42,900 0.3 (0.7%) 789,200 33,819.39 0 0 42,600 45,550 39,650
20/03/2026 42,600 -1.75 (-3.95%) 1,019,800 44,186.66 63,000 2,862.3 44,350 47,450 41,250
19/03/2026 44,350 -0.1 (-0.22%) 840,600 36,949.57 117,000 5,297.8 44,450 47,550 41,350
18/03/2026 44,450 0.1 (0.23%) 577,100 25,617.35 63,000 2,859.95 44,350 47,450 41,250
17/03/2026 44,350 -0.15 (-0.34%) 700,800 31,287.7 90,000 4,049.1 44,500 47,600 41,400
16/03/2026 44,500 0.1 (0.23%) 465,900 20,713.92 90,000 4,080.2 44,400 47,500 41,300
13/03/2026 44,400 0.65 (1.49%) 599,500 26,533.13 22,000 1,001 43,750 46,800 40,700
12/03/2026 43,750 -1.05 (-2.34%) 824,200 36,248.27 70,000 3,192 44,800 47,900 41,700
11/03/2026 44,800 0.05 (0.11%) 966,300 43,088.63 0 0 44,750 47,850 41,650
10/03/2026 44,750 2.3 (5.42%) 1,473,200 64,592.3 0 0 42,450 45,400 39,500
09/03/2026 42,450 -3.15 (-6.91%) 3,538,000 150,661.23 0 0 45,600 48,750 42,450
06/03/2026 45,600 -0.05 (-0.11%) 804,600 36,876.21 0 0 45,650 48,800 42,500
05/03/2026 45,650 -0.35 (-0.76%) 768,200 35,316.93 0 0 46,000 49,200 42,800
04/03/2026 46,000 0 (0%) 1,327,100 60,705.25 35,000 1,596 46,000 49,200 42,800
03/03/2026 46,000 -1.2 (-2.54%) 2,424,900 112,556.58 30,000 1,515 47,200 50,500 43,900
02/03/2026 47,200 -1.2 (-2.48%) 1,618,800 76,666.58 35,000 1,611.75 48,400 51,700 45,050
27/02/2026 48,400 -0.7 (-1.43%) 1,197,000 58,225.78 125,000 6,111.5 49,100 52,500 45,700
26/02/2026 49,100 -0.1 (-0.2%) 1,107,900 54,357.13 980,400 51,392.5 49,200 52,600 45,800
25/02/2026 49,200 0.4 (0.82%) 1,341,700 66,266.77 125,000 5,675 48,800 52,200 45,400
24/02/2026 48,800 -0.05 (-0.1%) 812,400 39,659.91 55,000 2,571.25 48,850 52,200 45,450
23/02/2026 48,850 0.35 (0.72%) 747,400 36,557.67 125,000 5,930.3 48,500 51,800 45,150

Historical Data-ko - BSC

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