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
04/11/2026 61,600 1.6 (2.67%) 10,100 606.2 0 0 60,000 64,200 55,800
03/11/2026 62,500 0.7 (1.13%) 55,300 3,492.67 0 0 61,800 66,100 57,500
02/11/2026 61,800 1.1 (1.81%) 57,700 3,622.5 0 0 60,700 64,900 56,500
30/10/2026 60,700 3.9 (6.87%) 146,900 8,815.58 0 0 56,800 60,700 52,900
29/10/2026 56,800 3.7 (6.97%) 38,900 2,153.34 0 0 53,100 56,800 49,400
28/10/2026 53,100 0.1 (0.19%) 11,100 589.92 0 0 53,000 56,700 49,300
27/10/2026 53,000 0.3 (0.57%) 10,100 534.48 0 0 52,700 56,300 49,050
26/10/2026 52,700 0.7 (1.35%) 13,200 697.04 0 0 52,000 55,600 48,400
23/10/2026 52,000 0.1 (0.19%) 20,000 1,043 0 0 51,900 55,500 48,300
22/10/2026 51,900 0.4 (0.78%) 4,300 223.59 0 0 51,500 55,100 47,900
21/10/2026 51,500 0 (0%) 14,900 768.61 0 0 51,500 55,100 47,900
20/10/2026 51,500 -0.2 (-0.39%) 2,200 113.29 0 0 51,700 55,300 48,100
19/10/2026 51,700 0.5 (0.98%) 4,500 232.02 0 0 51,200 54,700 47,650
16/10/2026 51,200 0 (0%) 1,500 76.72 0 0 51,200 54,700 47,650
15/10/2026 51,200 0.3 (0.59%) 4,300 219.48 0 0 50,900 54,400 47,350
14/10/2026 50,900 -0.1 (-0.2%) 5,600 285.49 0 0 51,000 54,500 47,450
13/10/2026 51,000 0 (0%) 3,500 178.2 0 0 51,000 54,500 47,450
12/10/2026 51,000 0.3 (0.59%) 4,300 218.49 0 0 50,700 54,200 47,200
09/10/2026 50,700 0 (0%) 9,200 461.79 0 0 50,700 54,200 47,200
08/10/2026 50,700 0.1 (0.2%) 10,600 538.82 0 0 50,600 54,100 47,100
07/10/2026 50,600 0.6 (1.2%) 16,700 835.24 0 0 50,000 53,500 46,500
06/10/2026 50,000 -0.9 (-1.77%) 6,900 348.07 0 0 50,900 54,400 47,350
05/10/2026 50,900 -0.3 (-0.59%) 3,500 178.74 0 0 51,200 54,700 47,650
02/10/2026 51,200 0.1 (0.2%) 3,300 168.65 0 0 51,100 54,600 47,550
01/10/2026 51,100 -0.9 (-1.73%) 7,000 358.58 0 0 52,000 55,600 48,400
30/09/2026 52,000 0.5 (0.97%) 2,700 138.85 0 0 51,500 55,100 47,900
29/09/2026 51,500 -0.8 (-1.53%) 1,400 72.66 0 0 52,300 55,900 48,650
28/09/2026 52,300 -0.1 (-0.19%) 14,500 745.31 0 0 52,400 56,000 48,750
25/09/2026 52,400 0.4 (0.77%) 2,800 144.58 0 0 52,000 55,600 48,400
24/09/2026 52,000 -0.4 (-0.76%) 7,200 377.21 0 0 52,400 56,000 48,750
23/09/2026 52,400 -0.1 (-0.19%) 7,800 406.96 0 0 52,500 56,100 48,850
22/09/2026 52,500 0 (0%) 2,200 115.49 0 0 52,500 56,100 48,850
21/09/2026 52,500 0 (0%) 5,700 296.14 0 0 52,500 56,100 48,850
18/09/2026 52,500 -0.3 (-0.57%) 6,800 357.58 0 0 52,800 56,400 49,150
17/09/2026 52,800 0 (0%) 6,100 320.78 0 0 52,800 56,400 49,150
16/09/2026 52,800 0.3 (0.57%) 100 5.28 0 0 52,500 56,100 48,850
15/09/2026 52,500 0 (0%) 9,100 477.26 0 0 52,500 56,100 48,850
14/09/2026 52,500 -0.1 (-0.19%) 8,600 451.76 0 0 52,600 56,200 48,950
11/09/2026 52,600 -0.6 (-1.13%) 27,000 1,421.79 0 0 53,200 56,900 49,500
10/09/2026 53,200 0.1 (0.19%) 5,700 303.23 0 0 53,100 56,800 49,400
09/09/2026 53,100 -0.3 (-0.56%) 10,600 562.06 0 0 53,400 57,100 49,700
08/09/2026 53,400 -0.1 (-0.19%) 5,200 272.18 0 0 53,500 57,200 49,800
07/09/2026 53,500 0.2 (0.38%) 2,700 143.47 0 0 53,300 57,000 49,600
04/09/2026 53,300 -0.7 (-1.3%) 900 48.07 0 0 54,000 57,700 50,300
03/09/2026 54,000 0 (0%) 1,800 96.97 0 0 54,000 57,700 50,300
28/08/2026 54,000 0.3 (0.56%) 1,200 64.22 0 0 53,700 57,400 49,950
27/08/2026 53,700 0 (0%) 8,700 466.72 0 0 53,700 57,400 49,950
26/08/2026 53,700 0 (0%) 4,900 261.74 0 0 53,700 57,400 49,950
25/08/2026 53,700 -0.1 (-0.19%) 9,600 516.01 0 0 53,800 57,500 50,100
24/08/2026 53,800 -0.2 (-0.37%) 12,000 642.21 0 0 54,000 57,700 50,300
21/08/2026 54,000 0.1 (0.19%) 1,600 85.88 0 0 53,900 57,600 50,200
20/08/2026 53,900 -0.2 (-0.37%) 1,100 59.42 0 0 54,100 57,800 50,400
19/08/2026 54,100 -0.1 (-0.18%) 8,200 439.84 0 0 54,200 57,900 50,500
18/08/2026 54,200 -0.5 (-0.91%) 8,300 449.18 0 0 54,700 58,500 50,900
17/08/2026 54,700 0 (0%) 2,800 152.96 0 0 54,700 58,500 50,900
14/08/2026 54,700 -0.8 (-1.44%) 11,900 652.41 0 0 55,500 59,300 51,700
13/08/2026 55,500 0.1 (0.18%) 1,700 94.09 0 0 55,400 59,200 51,600
12/08/2026 55,400 0.2 (0.36%) 24,900 1,373.68 0 0 55,200 59,000 51,400
11/08/2026 55,200 -0.1 (-0.18%) 1,700 93.9 0 0 55,300 59,100 51,500
10/08/2026 55,300 -0.5 (-0.9%) 7,100 389.38 0 0 55,800 59,700 51,900
07/08/2026 55,800 0.1 (0.18%) 24,000 1,323.02 0 0 55,700 59,500 51,900
06/08/2026 55,700 -0.3 (-0.54%) 18,800 1,036.99 0 0 56,000 59,900 52,100
05/08/2026 56,000 0.6 (1.08%) 10,200 570.48 0 0 55,400 59,200 51,600
04/08/2026 55,400 -0.2 (-0.36%) 34,600 1,910.25 0 0 55,600 59,400 51,800
03/08/2026 55,600 0 (0%) 4,800 266.14 0 0 55,600 59,400 51,800
31/07/2026 55,600 0 (0%) 10,200 567.72 0 0 55,600 59,400 51,800
30/07/2026 55,600 1.6 (2.96%) 10,900 596.7 0 0 54,000 57,700 50,300
29/07/2026 54,000 1.4 (2.66%) 10,500 560.51 0 0 52,600 56,200 48,950
28/07/2026 52,600 -0.4 (-0.75%) 3,900 203.55 0 0 53,000 56,700 49,300
27/07/2026 53,000 -0.3 (-0.56%) 600 31.86 0 0 53,300 57,000 49,600
24/07/2026 53,300 0 (0%) 5,400 286.58 0 0 53,300 57,000 49,600
23/07/2026 53,300 0 (0%) 9,000 476.58 0 0 53,300 57,000 49,600
22/07/2026 53,300 -0.9 (-1.66%) 2,800 150.08 0 0 54,200 57,900 50,500
21/07/2026 54,200 -1 (-1.81%) 1,700 92.82 0 0 55,200 59,000 51,400
20/07/2026 55,200 -0.2 (-0.36%) 3,200 172.79 0 0 55,400 59,200 51,600
17/07/2026 55,400 0 (0%) 4,500 248.43 0 0 55,400 59,200 51,600
16/07/2026 55,400 0 (0%) 3,100 170.42 0 0 55,400 59,200 51,600
15/07/2026 55,400 0.1 (0.18%) 3,300 183.04 0 0 55,300 59,100 51,500
14/07/2026 55,300 -0.3 (-0.54%) 2,900 159.6 0 0 55,600 59,400 51,800
13/07/2026 55,600 0 (0%) 14,200 781.39 0 0 55,600 59,400 51,800
10/07/2026 55,600 0 (0%) 1,000 55.53 0 0 55,600 59,400 51,800
09/07/2026 55,600 -0.2 (-0.36%) 2,800 156.17 0 0 55,800 59,700 51,900
08/07/2026 55,800 -0.1 (-0.18%) 14,000 782.58 0 0 55,900 59,800 52,000
07/07/2026 55,900 -0.4 (-0.71%) 600 33.25 0 0 56,300 60,200 52,400
06/07/2026 56,300 0 (0%) 3,500 195.9 0 0 56,300 60,200 52,400
03/07/2026 56,300 -0.1 (-0.18%) 100 5.63 0 0 56,400 60,300 52,500
02/07/2026 56,400 0.8 (1.44%) 9,200 515.66 0 0 55,600 59,400 51,800
01/07/2026 55,600 1 (1.83%) 8,700 483.18 0 0 54,600 58,400 50,800
30/06/2026 54,600 -0.5 (-0.91%) 3,600 197.7 0 0 55,100 58,900 51,300
29/06/2026 55,100 -0.7 (-1.25%) 11,700 646.75 0 0 55,800 59,700 51,900
26/06/2026 55,800 2.6 (4.89%) 49,400 2,694.42 0 0 53,200 56,900 49,500
25/06/2026 53,200 0 (0%) 10,400 555.61 0 0 53,200 56,900 49,500
24/06/2026 53,200 -0.3 (-0.56%) 6,700 356.64 0 0 53,500 57,200 49,800
23/06/2026 53,500 -0.1 (-0.19%) 4,500 241.72 0 0 53,600 57,300 49,850
22/06/2026 53,600 0.5 (0.94%) 3,300 176.72 0 0 53,100 56,800 49,400
19/06/2026 53,100 -0.6 (-1.12%) 13,100 693.6 0 0 53,700 57,400 49,950
18/06/2026 53,700 0.4 (0.75%) 4,000 214.66 0 0 53,300 57,000 49,600
17/06/2026 53,300 0.1 (0.19%) 3,100 164.42 0 0 53,200 56,900 49,500
16/06/2026 53,200 0.1 (0.19%) 2,900 154.07 0 0 53,100 56,800 49,400
15/06/2026 53,100 0.3 (0.57%) 5,000 264.85 0 0 52,800 56,400 49,150
12/06/2026 52,800 0 (0%) 2,900 152.89 0 0 52,800 56,400 49,150
11/06/2026 52,800 0 (0%) 7,000 369.41 0 0 52,800 56,400 49,150
10/06/2026 52,800 -0.2 (-0.38%) 1,800 95.97 0 0 53,000 56,700 49,300
09/06/2026 53,000 0 (0%) 4,500 238.55 0 0 53,000 56,700 49,300
08/06/2026 53,000 0 (0%) 4,900 259.63 0 0 53,000 56,700 49,300
05/06/2026 53,000 -1 (-1.85%) 3,900 205.84 0 0 54,000 57,700 50,300
04/06/2026 54,000 0.6 (1.12%) 800 42.72 0 0 53,400 57,100 49,700
03/06/2026 53,400 0 (0%) 1,400 74.26 0 0 53,400 57,100 49,700
02/06/2026 53,400 0 (0%) 5,300 281.72 0 0 53,400 57,100 49,700
01/06/2026 53,400 0.4 (0.75%) 2,000 106.42 0 0 53,000 56,700 49,300
29/05/2026 53,000 0.2 (0.38%) 11,600 618.87 0 0 52,800 56,400 49,150
28/05/2026 52,800 0.5 (0.96%) 4,000 210.71 0 0 52,300 55,900 48,650
27/05/2026 52,300 0.3 (0.58%) 300 15.73 0 0 52,000 55,600 48,400
26/05/2026 52,000 -0.1 (-0.19%) 3,000 157.13 0 0 52,100 55,700 48,500
25/05/2026 52,100 0.2 (0.39%) 7,300 383.37 0 0 51,900 55,500 48,300
22/05/2026 51,900 -0.5 (-0.95%) 19,800 1,039.7 0 0 52,400 56,000 48,750
21/05/2026 52,400 -0.1 (-0.19%) 16,300 849.3 0 0 52,500 56,100 48,850
20/05/2026 52,500 0.5 (0.96%) 4,600 238.4 0 0 52,000 55,600 48,400
19/05/2026 52,000 0.3 (0.58%) 22,000 1,143.66 0 0 51,700 55,300 48,100
18/05/2026 51,700 -1.2 (-2.27%) 12,300 641.46 0 0 52,900 56,600 49,200
15/05/2026 52,900 0 (0%) 6,500 343.36 0 0 52,900 56,600 49,200
14/05/2026 52,900 -0.2 (-0.38%) 1,800 95.51 0 0 53,100 56,800 49,400
13/05/2026 53,100 -0.4 (-0.75%) 1,000 53.21 0 0 53,500 57,200 49,800
12/05/2026 53,500 0.7 (1.33%) 2,600 138.17 0 0 52,800 56,400 49,150
11/05/2026 52,800 -0.8 (-1.49%) 1,600 84.15 0 0 53,600 57,300 49,850
08/05/2026 53,600 0.6 (1.13%) 2,800 147.6 0 0 53,000 56,700 49,300
07/05/2026 53,000 -0.4 (-0.75%) 8,800 466.53 0 0 53,400 57,100 49,700
06/05/2026 53,400 -0.9 (-1.66%) 8,600 454.54 0 0 54,300 58,100 50,500
05/05/2026 54,300 0 (0%) 700 37.59 0 0 54,300 58,100 50,500
04/05/2026 54,300 0.4 (0.74%) 11,200 612.68 0 0 53,900 57,600 50,200

Historical Data-ko - BSC

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