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
02/11/2026 47,800 -0.1 (-0.21%) 403 18.88 0 0 47,900 55,000 40,800
30/10/2026 46,500 -2.3 (-4.71%) 330 15.98 0 0 48,800 56,100 41,500
29/10/2026 48,900 -1.5 (-2.98%) 6,297 307.31 0 0 50,400 57,900 42,900
28/10/2026 48,100 0 (0%) 824 41.51 0 0 48,100 55,300 40,900
27/10/2026 50,900 -1.6 (-3.05%) 39,861 1,919.31 0 0 52,500 60,300 44,700
26/10/2026 50,000 -5.4 (-9.75%) 31,435 1,651.44 0 0 55,400 63,700 47,100
23/10/2026 53,000 -2.7 (-4.85%) 24,306 1,347.64 0 0 55,700 64,000 47,400
22/10/2026 55,000 0.8 (1.48%) 4,871 271.2 0 0 54,200 62,300 46,100
21/10/2026 54,000 -0.2 (-0.37%) 7,236 392.17 0 0 54,200 62,300 46,100
20/10/2026 54,500 -3.3 (-5.71%) 3,211 173.88 0 0 57,800 66,400 49,200
19/10/2026 57,800 0 (0%) 114 6.59 0 0 57,800 66,400 49,200
16/10/2026 57,800 -0.9 (-1.53%) 17,500 1,010.66 0 0 58,700 67,500 49,900
15/10/2026 58,800 0 (0%) 4,829 283.54 0 0 58,800 67,600 50,000
14/10/2026 57,600 -1.6 (-2.7%) 3,000 176.36 0 0 59,200 68,000 50,400
13/10/2026 57,000 0.9 (1.6%) 8,160 483.1 0 0 56,100 64,500 47,700
12/10/2026 56,100 -0.9 (-1.58%) 101 5.68 0 0 57,000 65,500 48,500
09/10/2026 57,000 -0.4 (-0.7%) 5,105 291.19 0 0 57,400 66,000 48,800
08/10/2026 57,200 -1.5 (-2.56%) 8,712 500.34 0 0 58,700 67,500 49,900
07/10/2026 59,000 5.2 (9.67%) 1,600 93.95 0 0 53,800 61,800 45,800
06/10/2026 54,000 -4.6 (-7.85%) 8,784 472.73 0 0 58,600 67,300 49,900
05/10/2026 56,200 -3.1 (-5.23%) 3,430 201.09 0 0 59,300 68,100 50,500
02/10/2026 58,500 1.7 (2.99%) 533 31.61 0 0 56,800 65,300 48,300
01/10/2026 58,700 5.7 (10.75%) 47,498 2,695.61 0 0 53,000 60,900 45,100
30/09/2026 54,200 1.6 (3.04%) 3,440 182.42 0 0 52,600 60,400 44,800
29/09/2026 52,000 -2 (-3.7%) 1,700 89.35 0 0 54,000 62,100 45,900
28/09/2026 52,100 -1.1 (-2.07%) 6,511 351.71 0 0 53,200 61,100 45,300
25/09/2026 52,000 -2.4 (-4.41%) 6,596 351.56 0 0 54,400 62,500 46,300
24/09/2026 52,100 -8 (-13.31%) 49,341 2,684.77 0 0 60,100 69,100 51,100
23/09/2026 59,700 -3 (-4.78%) 10,916 656.11 0 0 62,700 72,100 53,300
22/09/2026 59,500 -10.4 (-14.88%) 76,717 4,809.54 0 0 69,900 80,300 59,500
21/09/2026 70,000 0.5 (0.72%) 17,417 1,217.96 0 0 69,500 79,900 59,100
18/09/2026 70,000 0 (0%) 7,216 505.12 0 0 70,000 80,500 59,500
17/09/2026 69,600 -0.3 (-0.43%) 11,810 827.11 0 0 69,900 80,300 59,500
16/09/2026 70,000 -1.7 (-2.37%) 8,328 581.6 0 0 71,700 82,400 61,000
15/09/2026 70,000 -3.9 (-5.28%) 20,321 1,456.08 0 0 73,900 84,900 62,900
14/09/2026 73,000 -1.4 (-1.88%) 12,710 939.27 0 0 74,400 85,500 63,300
11/09/2026 74,000 -0.9 (-1.2%) 5,212 387.79 0 0 74,900 86,100 63,700
10/09/2026 74,500 -1.4 (-1.84%) 18,614 1,394.49 0 0 75,900 87,200 64,600
09/09/2026 76,700 -0.1 (-0.13%) 8,272 627.42 0 0 76,800 88,300 65,300
08/09/2026 75,700 -2 (-2.57%) 22,820 1,751.5 0 0 77,700 89,300 66,100
07/09/2026 76,000 -1.7 (-2.19%) 13,124 1,018.98 0 0 77,700 89,300 66,100
04/09/2026 78,200 3.9 (5.25%) 70,824 5,504.53 0 0 74,300 85,400 63,200
03/09/2026 76,000 8.8 (13.1%) 50,276 3,736.85 0 0 67,200 77,200 57,200
28/08/2026 67,200 -0.3 (-0.44%) 8,605 578.34 0 0 67,500 77,600 57,400
27/08/2026 67,000 3.9 (6.18%) 11,322 764.78 0 0 63,100 72,500 53,700
26/08/2026 63,100 0.1 (0.16%) 6,927 436.99 0 0 63,000 72,400 53,600
25/08/2026 64,000 0.3 (0.47%) 18,733 1,180.76 0 0 63,700 73,200 54,200
24/08/2026 64,100 0.9 (1.42%) 43,610 2,776.96 0 0 63,200 72,600 53,800
21/08/2026 62,300 0 (0%) 26,842 1,696.63 0 0 62,300 71,600 53,000
20/08/2026 61,600 -1 (-1.6%) 12,228 762.32 0 0 62,600 71,900 53,300
19/08/2026 61,500 -0.9 (-1.44%) 4,501 281.69 0 0 62,400 71,700 53,100
18/08/2026 63,000 -2 (-3.08%) 7,925 494.36 0 0 65,000 74,700 55,300
17/08/2026 64,900 0 (0%) 60,561 3,934.99 0 0 64,900 74,600 55,200
14/08/2026 65,200 0.6 (0.93%) 7,618 494.53 0 0 64,600 74,200 55,000
13/08/2026 65,600 0 (0%) 24,126 1,557.53 0 0 65,600 75,400 55,800
12/08/2026 65,600 8.5 (14.89%) 83,282 5,460.6 0 0 57,100 65,600 48,600
11/08/2026 58,600 7.6 (14.9%) 74,683 4,266.48 0 0 51,000 58,600 43,400
10/08/2026 51,000 0 (0%) 11,320 577.71 0 0 51,000 58,600 43,400
07/08/2026 51,000 0 (0%) 21,303 1,085.95 0 0 51,000 58,600 43,400
06/08/2026 51,000 0 (0%) 5,000 255 0 0 51,000 58,600 43,400
05/08/2026 51,000 0 (0%) 5,000 255 0 0 51,000 58,600 43,400
04/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
03/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
31/07/2026 51,000 0.7 (1.39%) 5,000 254.95 0 0 50,300 57,800 42,800
30/07/2026 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
29/07/2026 50,000 -0.5 (-0.99%) 1,500 75.5 0 0 50,500 58,000 43,000
28/07/2026 51,000 1.6 (3.24%) 1,300 65.6 0 0 49,400 56,800 42,000
27/07/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
24/07/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
23/07/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
22/07/2026 49,900 0.9 (1.84%) 1,900 93.78 0 0 49,000 56,300 41,700
21/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
20/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
17/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
16/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
15/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
14/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
13/07/2026 49,000 0 (0%) 2 0.09 0 0 49,000 56,300 41,700
10/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
09/07/2026 49,600 1.6 (3.33%) 2,700 132.27 0 0 48,000 55,200 40,800
08/07/2026 48,000 0 (0%) 1 0.05 0 0 48,000 55,200 40,800
07/07/2026 48,000 0 (0%) 56 2.69 0 0 48,000 55,200 40,800
06/07/2026 48,000 -1.4 (-2.83%) 1,002 48.1 0 0 49,400 56,800 42,000
03/07/2026 49,500 4.2 (9.27%) 22,900 1,130.28 0 0 45,300 52,000 38,600
02/07/2026 45,300 0 (0%) 1 0.05 0 0 45,300 52,000 38,600
01/07/2026 45,300 0 (0%) 0 0 0 0 45,300 52,000 38,600
30/06/2026 45,300 0 (0%) 12 0.52 0 0 45,300 52,000 38,600
29/06/2026 45,300 0 (0%) 0 0 0 0 45,300 52,000 38,600
26/06/2026 45,300 0 (0%) 3 0.13 0 0 45,300 52,000 38,600
25/06/2026 46,000 -5.8 (-11.2%) 1,000 45.33 0 0 51,800 59,500 44,100
24/06/2026 51,800 6.7 (14.86%) 112 5.8 0 0 45,100 51,800 38,400
23/06/2026 45,100 0 (0%) 1 0.04 0 0 45,100 51,800 38,400
22/06/2026 45,100 0 (0%) 0 0 0 0 45,100 51,800 38,400
19/06/2026 45,100 0 (0%) 0 0 0 0 45,100 51,800 38,400
18/06/2026 45,100 -2.4 (-5.05%) 100 4.51 0 0 47,500 54,600 40,400
17/06/2026 47,500 2.9 (6.5%) 100 4.75 0 0 44,600 51,200 38,000
16/06/2026 48,000 4.2 (9.59%) 953 42.52 0 0 43,800 50,300 37,300
15/06/2026 43,800 -4.6 (-9.5%) 500 21.9 0 0 48,400 55,600 41,200
12/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
11/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
10/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
09/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
08/06/2026 47,900 -0.6 (-1.24%) 741 35.88 0 0 48,500 55,700 41,300
05/06/2026 48,500 2.7 (5.9%) 100 4.85 0 0 45,800 52,600 39,000
04/06/2026 45,900 0 (0%) 3,821 175.02 0 0 45,900 52,700 39,100
03/06/2026 47,300 5.7 (13.7%) 2,414 110.77 0 0 41,600 47,800 35,400
02/06/2026 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
01/06/2026 41,600 0 (0%) 27 1.12 0 0 41,600 47,800 35,400
29/05/2026 41,600 0.1 (0.24%) 219 9.1 0 0 41,500 47,700 35,300
28/05/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
27/05/2026 41,500 -3 (-6.74%) 300 12.46 0 0 44,500 51,100 37,900
26/05/2026 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
25/05/2026 44,500 0 (0%) 11 0.49 0 0 44,500 51,100 37,900
22/05/2026 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
21/05/2026 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
20/05/2026 44,500 -0.2 (-0.45%) 101 4.5 0 0 44,700 51,400 38,000
19/05/2026 44,700 0 (0%) 100 4.47 0 0 44,700 51,400 38,000
18/05/2026 44,700 0 (0%) 0 0 0 0 44,700 51,400 38,000
15/05/2026 44,700 0 (0%) 1 0.04 0 0 44,700 51,400 38,000
14/05/2026 44,500 -0.4 (-0.89%) 400 17.88 0 0 44,900 51,600 38,200
13/05/2026 44,900 0 (0%) 100 4.49 0 0 44,900 51,600 38,200
12/05/2026 44,900 -1.9 (-4.06%) 200 8.98 0 0 46,800 53,800 39,800
11/05/2026 46,800 0 (0%) 18 0.85 0 0 46,800 53,800 39,800
08/05/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
07/05/2026 47,000 -3 (-6%) 600 28.07 0 0 50,000 57,500 42,500
06/05/2026 48,000 3.1 (6.9%) 300 15.01 0 0 44,900 51,600 38,200
05/05/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
04/05/2026 43,800 -4.2 (-8.75%) 1,350 60.74 0 0 48,000 55,200 40,800

Historical Data-ko - BSC

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