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
17/07/2026 48,200 0.1 (0.21%) 90,400 4,367.51 0 0 48,100 51,400 44,750
16/07/2026 48,100 -0.45 (-0.93%) 142,400 6,853.48 0 0 48,550 51,900 45,200
15/07/2026 48,550 0.05 (0.1%) 148,300 7,189.37 0 0 48,500 51,800 45,150
14/07/2026 48,500 0.1 (0.21%) 160,500 7,757.49 0 0 48,400 51,700 45,050
13/07/2026 48,400 -0.1 (-0.21%) 210,800 10,234.38 0 0 48,500 51,800 45,150
10/07/2026 48,500 -0.4 (-0.82%) 127,000 6,183.31 0 0 48,900 52,300 45,500
09/07/2026 48,900 0 (0%) 52,200 2,557.86 0 0 48,900 52,300 45,500
08/07/2026 48,900 -0.15 (-0.31%) 121,500 5,932.86 0 0 49,050 52,400 45,650
07/07/2026 49,050 0 (0%) 49,800 2,441.04 0 0 49,050 52,400 45,650
06/07/2026 49,050 -0.2 (-0.41%) 86,600 4,261.63 0 0 49,250 52,600 45,850
03/07/2026 49,250 -0.25 (-0.51%) 33,100 1,635.36 0 0 49,500 52,900 46,050
02/07/2026 49,500 0.3 (0.61%) 70,400 3,487.88 0 0 49,200 52,600 45,800
01/07/2026 49,200 0.35 (0.72%) 49,400 2,428.55 0 0 48,850 52,200 45,450
30/06/2026 48,850 -0.55 (-1.11%) 153,400 7,523.08 0 0 49,400 52,800 45,950
29/06/2026 49,400 1.1 (2.28%) 62,800 3,073.79 0 0 48,300 51,600 44,950
26/06/2026 48,300 -1.2 (-2.42%) 335,200 16,352.95 0 0 49,500 52,900 46,050
25/06/2026 49,500 0.1 (0.2%) 75,100 3,713.5 0 0 49,400 52,800 45,950
24/06/2026 49,400 -0.6 (-1.2%) 185,000 9,145.78 0 0 50,000 53,500 46,500
23/06/2026 50,000 0.4 (0.81%) 79,400 3,961.85 0 0 49,600 53,000 46,150
22/06/2026 49,600 -0.7 (-1.39%) 265,600 13,257.34 0 0 50,300 53,800 46,800
19/06/2026 50,300 0 (0%) 53,700 2,703.49 0 0 50,300 53,800 46,800
18/06/2026 50,300 -0.2 (-0.4%) 105,000 5,295.36 0 0 50,500 54,000 47,000
17/06/2026 50,500 0.3 (0.6%) 174,600 8,860.41 0 0 50,200 53,700 46,700
16/06/2026 50,200 0.2 (0.4%) 217,500 10,949.31 0 0 50,000 53,500 46,500
15/06/2026 50,000 0.05 (0.1%) 184,500 9,294.27 0 0 49,950 53,400 46,500
12/06/2026 49,950 -0.25 (-0.5%) 180,900 9,063.42 0 0 50,200 53,700 46,700
11/06/2026 50,200 0.1 (0.2%) 52,800 2,647.33 0 0 50,100 53,600 46,600
10/06/2026 50,100 -0.6 (-1.18%) 220,500 11,067.5 0 0 50,700 54,200 47,200
09/06/2026 50,700 0 (0%) 81,300 4,103.15 0 0 50,700 54,200 47,200
08/06/2026 50,700 -0.4 (-0.78%) 139,600 7,038.04 0 0 51,100 54,600 47,550
05/06/2026 51,100 -0.1 (-0.2%) 77,200 3,934.31 0 0 51,200 54,700 47,650
04/06/2026 51,200 0.1 (0.2%) 60,800 3,102.47 0 0 51,100 54,600 47,550
03/06/2026 51,100 0 (0%) 68,200 3,479.47 0 0 51,100 54,600 47,550
02/06/2026 51,100 -0.1 (-0.2%) 127,100 6,500.95 0 0 51,200 54,700 47,650
01/06/2026 51,200 0.1 (0.2%) 65,100 3,325.16 0 0 51,100 54,600 47,550
29/05/2026 51,100 -0.5 (-0.97%) 239,300 12,229.73 0 0 51,600 55,200 48,000
28/05/2026 51,600 0 (0%) 65,600 3,381.02 0 0 51,600 55,200 48,000
27/05/2026 51,600 -0.1 (-0.19%) 111,700 5,777.18 0 0 51,700 55,300 48,100
26/05/2026 51,700 0.3 (0.58%) 70,600 3,640.53 0 0 51,400 54,900 47,850
25/05/2026 51,400 -0.4 (-0.77%) 217,700 11,206.94 0 0 51,800 55,400 48,200
22/05/2026 51,800 -0.1 (-0.19%) 73,200 3,787.9 0 0 51,900 55,500 48,300
21/05/2026 51,900 -0.1 (-0.19%) 108,900 5,625.34 0 0 52,000 55,600 48,400
20/05/2026 52,000 -0.4 (-0.76%) 123,800 6,420.4 0 0 52,400 56,000 48,750
19/05/2026 52,400 0.2 (0.38%) 145,800 7,701.31 0 0 52,200 55,800 48,550
18/05/2026 52,200 -0.2 (-0.38%) 143,200 7,483.27 0 0 52,400 56,000 48,750
15/05/2026 52,400 -0.2 (-0.38%) 54,400 2,855.78 0 0 52,600 56,200 48,950
14/05/2026 52,600 0.3 (0.57%) 65,800 3,449.11 0 0 52,300 55,900 48,650
13/05/2026 52,300 0.2 (0.38%) 109,100 5,688.87 0 0 52,100 55,700 48,500
12/05/2026 52,100 0.2 (0.39%) 82,400 4,300.72 0 0 51,900 55,500 48,300
11/05/2026 51,900 0.1 (0.19%) 193,300 10,082.96 0 0 51,800 55,400 48,200
08/05/2026 51,800 -0.1 (-0.19%) 86,000 4,459.24 0 0 51,900 55,500 48,300
07/05/2026 51,900 -0.4 (-0.76%) 124,300 6,472.08 0 0 52,300 55,900 48,650
06/05/2026 52,300 0.5 (0.97%) 96,000 4,995.47 0 0 51,800 55,400 48,200
05/05/2026 51,800 -0.4 (-0.77%) 179,000 9,258.11 0 0 52,200 55,800 48,550
04/05/2026 52,200 -0.3 (-0.57%) 93,900 4,926.1 0 0 52,500 56,100 48,850
29/04/2026 52,500 0.2 (0.38%) 75,300 3,936.61 0 0 52,300 55,900 48,650
28/04/2026 52,300 -0.4 (-0.76%) 128,900 6,789.37 0 0 52,700 56,300 49,050
24/04/2026 52,700 -0.3 (-0.57%) 128,300 6,759.89 0 0 53,000 56,700 49,300
23/04/2026 53,000 -0.9 (-1.67%) 194,200 10,359.37 0 0 53,900 57,600 50,200
22/04/2026 53,900 -0.1 (-0.19%) 142,700 7,664.6 0 0 54,000 57,700 50,300
21/04/2026 54,000 -0.1 (-0.18%) 134,600 7,267.45 0 0 54,100 57,800 50,400
20/04/2026 54,100 0.1 (0.19%) 105,500 5,714.6 0 0 54,000 57,700 50,300
17/04/2026 54,000 0 (0%) 143,700 7,742.42 0 0 54,000 57,700 50,300
16/04/2026 54,000 -0.3 (-0.55%) 94,700 5,132.76 0 0 54,300 58,100 50,500
15/04/2026 54,300 0.3 (0.56%) 128,300 6,970.3 0 0 54,000 57,700 50,300
14/04/2026 54,000 0.1 (0.19%) 84,400 4,562.21 0 0 53,900 57,600 50,200
13/04/2026 53,900 -0.6 (-1.1%) 128,100 6,906.92 0 0 54,500 58,300 50,700
10/04/2026 54,500 0 (0%) 141,900 7,738.73 0 0 54,500 58,300 50,700
09/04/2026 54,500 0.3 (0.55%) 199,000 10,837.59 0 0 54,200 57,900 50,500
08/04/2026 54,200 1.1 (2.07%) 166,600 9,013.22 0 0 53,100 56,800 49,400
07/04/2026 53,100 0 (0%) 80,800 4,296.31 0 0 53,100 56,800 49,400
06/04/2026 53,100 -0.8 (-1.48%) 81,000 4,335.2 0 0 53,900 57,600 50,200
03/04/2026 53,900 -0.5 (-0.92%) 115,000 6,222.07 0 0 54,400 58,200 50,600
02/04/2026 54,400 0.1 (0.18%) 173,700 9,417.91 0 0 54,300 58,100 50,500
01/04/2026 54,300 0 (0%) 128,500 7,004.97 0 0 54,300 58,100 50,500
31/03/2026 54,300 0.6 (1.12%) 370,700 20,019.98 0 0 53,700 57,400 49,950
30/03/2026 53,700 -0.6 (-1.1%) 157,300 8,428.6 0 0 54,300 58,100 50,500
27/03/2026 54,300 1.8 (3.43%) 359,700 19,304.02 0 0 52,500 56,100 48,850
26/03/2026 52,500 -0.4 (-0.76%) 199,700 10,490.2 0 0 52,900 56,600 49,200
25/03/2026 52,900 1.2 (2.32%) 119,600 6,292.82 0 0 51,700 55,300 48,100
24/03/2026 51,700 0.4 (0.78%) 161,500 8,389.13 0 0 51,300 54,800 47,750
23/03/2026 51,300 -1 (-1.91%) 200,900 10,349.24 0 0 52,300 55,900 48,650
20/03/2026 52,300 -0.4 (-0.76%) 97,200 5,094.38 0 0 52,700 56,300 49,050
19/03/2026 52,700 -0.5 (-0.94%) 83,600 4,396.19 0 0 53,200 56,900 49,500
18/03/2026 53,200 0.4 (0.76%) 162,500 8,615.05 0 0 52,800 56,400 49,150
17/03/2026 52,800 -0.8 (-1.49%) 145,100 7,733.67 0 0 53,600 57,300 49,850
16/03/2026 53,600 0.7 (1.32%) 369,900 19,668.58 0 0 52,900 56,600 49,200
13/03/2026 52,900 -0.1 (-0.19%) 267,100 14,045.53 0 0 53,000 56,700 49,300
12/03/2026 53,000 -0.6 (-1.12%) 209,800 11,136.26 0 0 53,600 57,300 49,850
11/03/2026 53,600 1.1 (2.1%) 189,300 10,058.12 0 0 52,500 56,100 48,850
10/03/2026 52,500 1.2 (2.34%) 298,200 15,694.87 0 0 51,300 54,800 47,750
09/03/2026 51,300 -3.8 (-6.9%) 1,030,500 53,168.67 0 0 55,100 58,900 51,300
06/03/2026 55,100 -1.1 (-1.96%) 278,200 15,531.43 0 0 56,200 60,100 52,300
05/03/2026 56,200 0.2 (0.36%) 322,300 18,229.68 0 0 56,000 59,900 52,100
04/03/2026 56,000 -0.2 (-0.36%) 617,900 34,161.41 0 0 56,200 60,100 52,300
03/03/2026 56,200 -0.8 (-1.4%) 408,300 23,160.11 0 0 57,000 60,900 53,100
02/03/2026 57,000 -0.3 (-0.52%) 1,143,100 65,047.22 0 0 57,300 61,300 53,300
27/02/2026 57,300 1.4 (2.5%) 488,200 27,791.89 0 0 55,900 59,800 52,000
26/02/2026 55,900 -0.6 (-1.06%) 305,200 17,119.98 0 0 56,500 60,400 52,600
25/02/2026 56,500 0 (0%) 581,200 32,910.66 0 0 56,500 60,400 52,600
24/02/2026 56,500 0.3 (0.53%) 328,600 18,554.92 100,000 5,646.7 56,200 60,100 52,300
23/02/2026 56,200 1.7 (3.12%) 489,300 27,304.64 100,000 5,580.3 54,500 58,300 50,700
13/02/2026 54,500 0.2 (0.37%) 116,100 6,328.67 0 0 54,300 58,100 50,500
12/02/2026 54,300 -0.1 (-0.18%) 114,300 6,226 0 0 54,400 58,200 50,600
11/02/2026 54,400 0.9 (1.68%) 256,400 13,842.8 0 0 53,500 57,200 49,800
10/02/2026 53,500 0.1 (0.19%) 117,400 6,283.17 0 0 53,400 57,100 49,700
09/02/2026 53,400 -0.2 (-0.37%) 175,700 9,446.46 0 0 53,600 57,300 49,850
06/02/2026 53,600 -0.9 (-1.65%) 285,500 15,362.09 0 0 54,500 58,300 50,700
05/02/2026 54,500 -0.7 (-1.27%) 227,400 12,483.73 0 0 55,200 59,000 51,400
04/02/2026 55,200 0.3 (0.55%) 274,400 15,103.81 0 0 54,900 58,700 51,100
03/02/2026 54,900 0.4 (0.73%) 198,500 10,912.71 0 0 54,500 58,300 50,700
02/02/2026 54,500 0 (0%) 264,900 14,375.58 0 0 54,500 58,300 50,700
30/01/2026 54,500 0.1 (0.18%) 174,000 9,529.78 0 0 54,400 58,200 50,600
29/01/2026 54,400 0.5 (0.93%) 163,300 8,873.42 0 0 53,900 57,600 50,200
28/01/2026 53,900 0.1 (0.19%) 154,400 8,353.36 0 0 53,800 57,500 50,100
27/01/2026 53,800 -1 (-1.82%) 520,400 28,010.29 0 0 54,800 58,600 51,000
26/01/2026 54,800 -1.2 (-2.14%) 415,600 22,852.56 0 0 56,000 59,900 52,100
23/01/2026 56,000 -1.1 (-1.93%) 292,100 16,465.5 0 0 57,100 61,000 53,200
22/01/2026 57,100 1.6 (2.88%) 879,200 50,155.78 0 0 55,500 59,300 51,700
21/01/2026 55,500 -0.7 (-1.25%) 346,400 19,163.88 0 0 56,200 60,100 52,300
20/01/2026 56,200 2 (3.69%) 717,400 40,180.03 0 0 54,200 57,900 50,500
19/01/2026 54,200 -1.1 (-1.99%) 569,100 31,471.66 0 0 55,300 59,100 51,500

Historical Data-ko - BSC

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