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
25/09/2026 64,600 0.1 (0.16%) 25,700 1,655.81 0 0 64,500 70,900 58,100
24/09/2026 64,500 -0.2 (-0.31%) 27,300 1,759.57 0 0 64,700 71,100 58,300
23/09/2026 64,700 -0.1 (-0.15%) 31,800 2,062.74 0 0 64,800 71,200 58,400
22/09/2026 64,800 0.2 (0.31%) 25,800 1,667.83 0 0 64,600 71,000 58,200
21/09/2026 64,600 -0.2 (-0.31%) 22,317 1,443.67 0 0 64,800 71,200 58,400
18/09/2026 64,800 0.2 (0.31%) 26,002 1,684.15 0 0 64,600 71,000 58,200
17/09/2026 64,600 0.2 (0.31%) 26,900 1,734.87 0 0 64,400 70,800 58,000
16/09/2026 64,400 -0.1 (-0.16%) 28,500 1,835.13 0 0 64,500 70,900 58,100
15/09/2026 64,500 0.2 (0.31%) 26,200 1,688.49 0 0 64,300 70,700 57,900
14/09/2026 64,300 -0.4 (-0.62%) 23,700 1,525.91 0 0 64,700 71,100 58,300
11/09/2026 64,700 -0.3 (-0.46%) 25,800 1,670.76 0 0 65,000 71,500 58,500
10/09/2026 65,000 -0.3 (-0.46%) 22,300 1,452.8 0 0 65,300 71,800 58,800
09/09/2026 65,300 0.1 (0.15%) 21,701 1,416.49 0 0 65,200 71,700 58,700
08/09/2026 65,200 0 (0%) 28,700 1,870.02 0 0 65,200 71,700 58,700
07/09/2026 65,200 -0.3 (-0.46%) 24,902 1,626.07 1,700,000 108,800 65,500 72,000 59,000
04/09/2026 65,500 0.5 (0.77%) 22,700 1,484.31 0 0 65,000 71,500 58,500
03/09/2026 65,000 -0.3 (-0.46%) 23,500 1,530.4 0 0 65,300 71,800 58,800
28/08/2026 65,300 -0.4 (-0.61%) 21,300 1,390.4 0 0 65,700 72,200 59,200
27/08/2026 65,700 0.4 (0.61%) 24,502 1,606.69 0 0 65,300 71,800 58,800
26/08/2026 65,300 0.3 (0.46%) 26,400 1,721.11 0 0 65,000 71,500 58,500
25/08/2026 65,000 0.2 (0.31%) 21,500 1,394.29 0 0 64,800 71,200 58,400
24/08/2026 64,800 0.4 (0.62%) 23,500 1,520.51 0 0 64,400 70,800 58,000
21/08/2026 64,400 0.4 (0.63%) 23,700 1,519.65 0 0 64,000 70,400 57,600
20/08/2026 64,000 -0.5 (-0.78%) 18,500 1,193.87 0 0 64,500 70,900 58,100
19/08/2026 64,500 -0.2 (-0.31%) 21,907 1,414.06 0 0 64,700 71,100 58,300
18/08/2026 64,700 0.2 (0.31%) 24,200 1,565.71 0 0 64,500 70,900 58,100
17/08/2026 64,500 0 (0%) 21,008 1,354.03 0 0 64,500 70,900 58,100
14/08/2026 64,500 -0.3 (-0.46%) 22,601 1,460.75 0 0 64,800 71,200 58,400
13/08/2026 64,800 -0.6 (-0.92%) 19,702 1,283.32 0 0 65,400 71,900 58,900
12/08/2026 65,400 0.2 (0.31%) 20,100 1,313.56 0 0 65,200 71,700 58,700
11/08/2026 65,200 0.1 (0.15%) 27,004 1,758.13 0 0 65,100 71,600 58,600
10/08/2026 65,100 0.1 (0.15%) 24,600 1,601.89 0 0 65,000 71,500 58,500
07/08/2026 65,000 0.1 (0.15%) 26,000 1,687.39 0 0 64,900 71,300 58,500
06/08/2026 64,900 0.3 (0.46%) 23,002 1,489.43 0 0 64,600 71,000 58,200
05/08/2026 64,600 0 (0%) 28,010 1,808.48 0 0 64,600 71,000 58,200
04/08/2026 64,600 -0.4 (-0.62%) 24,801 1,601.58 0 0 65,000 71,500 58,500
03/08/2026 65,000 -0.3 (-0.46%) 25,700 1,670.52 0 0 65,300 71,800 58,800
31/07/2026 65,300 -1.3 (-1.95%) 26,700 1,763.82 0 0 66,600 73,200 60,000
30/07/2026 66,600 0.1 (0.15%) 30,706 2,043.99 0 0 66,500 73,100 59,900
29/07/2026 66,500 4.3 (6.91%) 27,400 1,747.62 0 0 62,200 68,400 56,000
28/07/2026 62,200 0.9 (1.47%) 29,700 1,832.78 0 0 61,300 67,400 55,200
27/07/2026 61,300 0.3 (0.49%) 26,700 1,635.19 0 0 61,000 67,100 54,900
24/07/2026 61,000 0.2 (0.33%) 27,500 1,676.1 0 0 60,800 66,800 54,800
23/07/2026 60,800 0.2 (0.33%) 28,800 1,746.2 0 0 60,600 66,600 54,600
22/07/2026 60,600 -0.1 (-0.16%) 29,501 1,786.91 0 0 60,700 66,700 54,700
21/07/2026 60,700 -0.1 (-0.16%) 27,102 1,650.05 0 0 60,800 66,800 54,800
20/07/2026 60,800 -0.1 (-0.16%) 31,500 1,914.15 0 0 60,900 66,900 54,900
17/07/2026 60,900 -0.1 (-0.16%) 29,500 1,795.76 0 0 61,000 67,100 54,900
16/07/2026 61,000 -0.1 (-0.16%) 26,100 1,593.18 0 0 61,100 67,200 55,000
15/07/2026 61,100 -0.1 (-0.16%) 26,703 1,629.96 0 0 61,200 67,300 55,100
14/07/2026 61,200 0.1 (0.16%) 28,608 1,745.34 0 0 61,100 67,200 55,000
13/07/2026 61,100 -0.3 (-0.49%) 29,203 1,791.08 0 0 61,400 67,500 55,300
10/07/2026 61,400 -0.1 (-0.16%) 26,807 1,649.18 0 0 61,500 67,600 55,400
09/07/2026 61,500 -0.1 (-0.16%) 27,600 1,698.64 0 0 61,600 67,700 55,500
08/07/2026 61,600 0.2 (0.33%) 30,100 1,848.46 0 0 61,400 67,500 55,300
07/07/2026 61,400 -0.2 (-0.32%) 29,502 1,811.27 0 0 61,600 67,700 55,500
06/07/2026 61,600 -0.1 (-0.16%) 28,501 1,757.03 0 0 61,700 67,800 55,600
03/07/2026 61,700 -0.4 (-0.64%) 28,311 1,747.98 0 0 62,100 68,300 55,900
02/07/2026 62,100 -1.4 (-2.2%) 28,900 1,800.58 0 0 63,500 69,800 57,200
01/07/2026 63,500 0.1 (0.16%) 29,508 1,872.21 0 0 63,400 69,700 57,100
30/06/2026 63,400 -1.3 (-2.01%) 26,700 1,721.77 0 0 64,700 71,100 58,300
29/06/2026 64,700 -0.1 (-0.15%) 32,309 2,091.91 0 0 64,800 71,200 58,400
26/06/2026 64,800 0.1 (0.15%) 30,500 1,973.06 0 0 64,700 71,100 58,300
25/06/2026 64,700 0.1 (0.15%) 31,400 2,027.14 0 0 64,600 71,000 58,200
24/06/2026 64,600 -0.6 (-0.92%) 24,109 1,573.01 0 0 65,200 71,700 58,700
23/06/2026 65,200 0.4 (0.62%) 20,200 1,314.52 0 0 64,800 71,200 58,400
22/06/2026 64,800 0 (0%) 24,700 1,597.81 0 0 64,800 71,200 58,400
19/06/2026 64,800 -0.7 (-1.07%) 27,709 1,817.14 0 0 65,500 72,000 59,000
18/06/2026 65,500 0.4 (0.61%) 18,500 1,208.81 0 0 65,100 71,600 58,600
17/06/2026 65,100 0 (0%) 23,900 1,556.06 0 0 65,100 71,600 58,600
16/06/2026 65,100 0.3 (0.46%) 27,009 1,756.64 0 0 64,800 71,200 58,400
15/06/2026 64,800 0.7 (1.09%) 25,300 1,630.99 0 0 64,100 70,500 57,700
12/06/2026 64,100 0.1 (0.16%) 27,600 1,769.83 0 0 64,000 70,400 57,600
11/06/2026 64,000 -0.8 (-1.23%) 24,600 1,588.2 0 0 64,800 71,200 58,400
10/06/2026 64,800 -0.3 (-0.46%) 23,605 1,539.81 0 0 65,100 71,600 58,600
09/06/2026 65,100 -0.8 (-1.21%) 27,000 1,776.7 0 0 65,900 72,400 59,400
08/06/2026 65,900 -0.2 (-0.3%) 27,235 1,801.48 0 0 66,100 72,700 59,500
05/06/2026 66,100 -1 (-1.49%) 37,002 2,418.25 0 0 67,100 73,800 60,400
04/06/2026 67,100 -7 (-9.45%) 48,402 3,419.01 0 0 74,100 81,500 66,700
03/06/2026 74,100 2.1 (2.92%) 44,335 3,445.27 0 0 72,000 79,200 64,800
02/06/2026 72,000 6.5 (9.92%) 47,102 3,241.79 0 0 65,500 72,000 59,000
01/06/2026 65,500 0.7 (1.08%) 27,601 1,792.72 0 0 64,800 71,200 58,400
29/05/2026 64,800 -0.4 (-0.61%) 27,200 1,764.36 0 0 65,200 71,700 58,700
28/05/2026 65,200 -0.7 (-1.06%) 34,700 2,268.08 0 0 65,900 72,400 59,400
27/05/2026 65,900 -0.7 (-1.05%) 33,100 2,190.22 0 0 66,600 73,200 60,000
26/05/2026 66,600 -0.6 (-0.89%) 33,700 2,247.21 0 0 67,200 73,900 60,500
25/05/2026 67,200 -0.2 (-0.3%) 31,200 2,097.12 0 0 67,400 74,100 60,700
22/05/2026 67,400 -0.5 (-0.74%) 33,800 2,281.19 0 0 67,900 74,600 61,200
21/05/2026 67,900 0 (0%) 29,800 2,025.33 0 0 67,900 74,600 61,200
20/05/2026 67,900 -0.5 (-0.73%) 23,600 1,606.87 0 0 68,400 75,200 61,600
19/05/2026 68,400 -0.5 (-0.73%) 28,200 1,938.3 0 0 68,900 75,700 62,100
18/05/2026 68,900 0.3 (0.44%) 25,483 1,756.35 0 0 68,600 75,400 61,800
15/05/2026 68,600 -0.5 (-0.72%) 21,600 1,494.56 0 0 69,100 76,000 62,200
14/05/2026 69,100 -0.5 (-0.72%) 25,015 1,741.77 0 0 69,600 76,500 62,700
13/05/2026 69,600 0.4 (0.58%) 26,616 1,854.9 0 0 69,200 76,100 62,300
12/05/2026 69,200 0.4 (0.58%) 20,803 1,437.35 0 0 68,800 75,600 62,000
11/05/2026 68,800 1.1 (1.62%) 25,300 1,735.14 680,000 45,220 67,700 74,400 61,000
08/05/2026 67,700 0.2 (0.3%) 19,500 1,320.1 0 0 67,500 74,200 60,800
07/05/2026 67,500 0.4 (0.6%) 23,700 1,598.05 0 0 67,100 73,800 60,400
06/05/2026 67,100 0.2 (0.3%) 25,600 1,714.12 0 0 66,900 73,500 60,300
05/05/2026 66,900 0.4 (0.6%) 20,300 1,356.57 0 0 66,500 73,100 59,900
04/05/2026 66,500 -0.6 (-0.89%) 21,200 1,412.07 0 0 67,100 73,800 60,400
29/04/2026 67,100 -0.5 (-0.74%) 22,200 1,495.61 0 0 67,600 74,300 60,900
28/04/2026 67,600 -0.7 (-1.02%) 22,400 1,516.15 0 0 68,300 75,100 61,500
24/04/2026 68,300 -0.6 (-0.87%) 15,900 1,090.17 0 0 68,900 75,700 62,100
23/04/2026 68,900 -0.6 (-0.86%) 22,400 1,545.35 0 0 69,500 76,400 62,600
22/04/2026 69,500 0 (0%) 19,209 1,334.23 0 0 69,500 76,400 62,600
21/04/2026 69,500 -0.2 (-0.29%) 23,100 1,614.53 0 0 69,700 76,600 62,800
20/04/2026 69,700 2.6 (3.87%) 21,210 1,476.06 0 0 67,100 73,800 60,400
17/04/2026 67,100 0.3 (0.45%) 17,700 1,186.82 0 0 66,800 73,400 60,200
16/04/2026 66,800 0.6 (0.91%) 12,000 799.29 0 0 66,200 72,800 59,600
15/04/2026 66,200 1 (1.53%) 24,010 1,585.05 0 0 65,200 71,700 58,700
14/04/2026 65,200 0.5 (0.77%) 20,201 1,316.77 0 0 64,700 71,100 58,300
13/04/2026 64,700 0.5 (0.78%) 22,700 1,464.5 0 0 64,200 70,600 57,800
10/04/2026 64,200 0.8 (1.26%) 25,310 1,620.62 0 0 63,400 69,700 57,100
09/04/2026 63,400 0.3 (0.48%) 26,400 1,671.33 0 0 63,100 69,400 56,800
08/04/2026 63,100 1.7 (2.77%) 31,300 1,948.07 0 0 61,400 67,500 55,300
07/04/2026 61,400 0.4 (0.66%) 19,000 1,166.03 0 0 61,000 67,100 54,900
06/04/2026 61,000 -0.3 (-0.49%) 27,500 1,681.79 0 0 61,300 67,400 55,200
03/04/2026 61,300 -0.7 (-1.13%) 27,200 1,669.52 0 0 62,000 68,200 55,800
02/04/2026 62,000 -0.3 (-0.48%) 19,300 1,200.8 0 0 62,300 68,500 56,100
01/04/2026 62,300 -0.5 (-0.8%) 24,100 1,504.74 0 0 62,800 69,000 56,600
31/03/2026 62,800 -0.4 (-0.63%) 34,000 2,140.99 0 0 63,200 69,500 56,900
30/03/2026 63,200 -0.4 (-0.63%) 22,100 1,397.96 0 0 63,600 69,900 57,300
27/03/2026 63,600 -0.7 (-1.09%) 18,800 1,196.94 0 0 64,300 70,700 57,900
26/03/2026 64,300 -0.2 (-0.31%) 21,000 1,350.54 0 0 64,500 70,900 58,100

Historical Data-ko - BSC

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