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
03/11/2026 47,650 0.2 (0.42%) 32,700 1,559.14 0 0 47,450 50,700 44,150
02/11/2026 47,450 -0.9 (-1.86%) 125,100 5,966.56 0 0 48,350 51,700 45,000
30/10/2026 48,350 -0.65 (-1.33%) 75,300 3,649.6 0 0 49,000 52,400 45,600
29/10/2026 49,000 -0.45 (-0.91%) 143,400 7,042.51 0 0 49,450 52,900 46,000
28/10/2026 49,450 -0.25 (-0.5%) 83,000 4,106.45 0 0 49,700 53,100 46,250
27/10/2026 49,700 -0.6 (-1.19%) 53,200 2,651.96 0 0 50,300 53,800 46,800
26/10/2026 50,300 0.4 (0.8%) 252,600 12,804.66 0 0 49,900 53,300 46,450
23/10/2026 49,900 -0.1 (-0.2%) 41,300 2,062.36 0 0 50,000 53,500 46,500
22/10/2026 50,000 0.55 (1.11%) 192,300 9,662.82 0 0 49,450 52,900 46,000
21/10/2026 49,450 0.2 (0.41%) 38,100 1,886.16 0 0 49,250 52,600 45,850
20/10/2026 49,250 0.65 (1.34%) 88,900 4,351.55 0 0 48,600 52,000 45,200
19/10/2026 48,600 0.3 (0.62%) 34,200 1,659.27 0 0 48,300 51,600 44,950
16/10/2026 48,300 0.2 (0.42%) 21,100 1,018.71 0 0 48,100 51,400 44,750
15/10/2026 48,100 0.15 (0.31%) 46,400 2,227.42 0 0 47,950 51,300 44,600
14/10/2026 47,950 -0.75 (-1.54%) 63,900 3,084.46 0 0 48,700 52,100 45,300
13/10/2026 48,700 -0.5 (-1.02%) 72,100 3,535.22 0 0 49,200 52,600 45,800
12/10/2026 49,200 -0.2 (-0.4%) 52,800 2,598.94 0 0 49,400 52,800 45,950
09/10/2026 49,400 0.35 (0.71%) 15,600 768.51 0 0 49,050 52,400 45,650
08/10/2026 49,050 0.25 (0.51%) 234,000 11,508.34 0 0 48,800 52,200 45,400
07/10/2026 48,800 0.6 (1.24%) 33,000 1,597.44 0 0 48,200 51,500 44,850
06/10/2026 48,200 -0.45 (-0.92%) 67,100 3,242.41 0 0 48,650 52,000 45,250
05/10/2026 48,650 0.05 (0.1%) 48,000 2,337.14 0 0 48,600 52,000 45,200
02/10/2026 48,600 -0.65 (-1.32%) 62,800 3,068.16 0 0 49,250 52,600 45,850
01/10/2026 49,250 0.15 (0.31%) 158,600 7,800.58 0 0 49,100 52,500 45,700
30/09/2026 49,100 0.05 (0.1%) 50,300 2,484.35 0 0 49,050 52,400 45,650
29/09/2026 49,050 -0.1 (-0.2%) 82,000 4,016.22 0 0 49,150 52,500 45,750
28/09/2026 49,150 -0.85 (-1.7%) 93,600 4,609.18 0 0 50,000 53,500 46,500
25/09/2026 50,000 0 (0%) 38,800 1,940.58 0 0 50,000 53,500 46,500
24/09/2026 50,000 -0.2 (-0.4%) 70,900 3,553.52 0 0 50,200 53,700 46,700
23/09/2026 50,200 0 (0%) 44,700 2,258.73 0 0 50,200 53,700 46,700
22/09/2026 50,200 0.7 (1.41%) 80,600 4,030.45 0 0 49,500 52,900 46,050
21/09/2026 49,500 0 (0%) 43,600 2,173.36 0 0 49,500 52,900 46,050
18/09/2026 49,500 0.95 (1.96%) 192,700 9,603.42 40,000 1,880 48,550 51,900 45,200
17/09/2026 48,550 0.15 (0.31%) 18,900 916.24 0 0 48,400 51,700 45,050
16/09/2026 48,400 0.55 (1.15%) 41,300 2,001.73 40,000 1,880 47,850 51,100 44,550
15/09/2026 47,850 0.1 (0.21%) 81,000 3,866.67 0 0 47,750 51,000 44,450
14/09/2026 47,750 -0.75 (-1.55%) 79,400 3,758.24 0 0 48,500 51,800 45,150
11/09/2026 48,500 -0.5 (-1.02%) 44,900 2,192.99 20,000 980 49,000 52,400 45,600
10/09/2026 49,000 0 (0%) 50,200 2,457.14 0 0 49,000 52,400 45,600
09/09/2026 49,000 0.2 (0.41%) 87,700 4,299.66 0 0 48,800 52,200 45,400
08/09/2026 48,800 -0.1 (-0.2%) 27,700 1,354.09 0 0 48,900 52,300 45,500
07/09/2026 48,900 0 (0%) 68,000 3,334.07 0 0 48,900 52,300 45,500
04/09/2026 48,900 -0.3 (-0.61%) 60,600 2,974.83 0 0 49,200 52,600 45,800
03/09/2026 49,200 -0.25 (-0.51%) 144,700 7,126.37 0 0 49,450 52,900 46,000
28/08/2026 49,450 -0.55 (-1.1%) 134,000 6,662.99 0 0 50,000 53,500 46,500
27/08/2026 50,000 0.2 (0.4%) 94,800 4,721.78 0 0 49,800 53,200 46,350
26/08/2026 49,800 0.3 (0.61%) 34,300 1,709.49 0 0 49,500 52,900 46,050
25/08/2026 49,500 -0.5 (-1%) 48,300 2,413.5 0 0 50,000 53,500 46,500
24/08/2026 50,000 0.1 (0.2%) 37,100 1,859.62 0 0 49,900 53,300 46,450
21/08/2026 49,900 0.6 (1.22%) 55,100 2,712.96 0 0 49,300 52,700 45,850
20/08/2026 49,300 -0.4 (-0.8%) 88,100 4,327.76 0 0 49,700 53,100 46,250
19/08/2026 49,700 0.3 (0.61%) 80,100 3,956.06 0 0 49,400 52,800 45,950
18/08/2026 49,400 -0.5 (-1.%) 167,700 8,334 0 0 49,900 53,300 46,450
17/08/2026 49,900 -0.1 (-0.2%) 120,900 6,017.34 0 0 50,000 53,500 46,500
14/08/2026 50,000 -0.9 (-1.77%) 66,900 3,365.18 185,000 9,435 50,900 54,400 47,350
13/08/2026 50,900 -0.2 (-0.39%) 81,300 4,173.65 0 0 51,100 54,600 47,550
12/08/2026 51,100 0.2 (0.39%) 60,100 3,061.71 330,000 16,852.5 50,900 54,400 47,350
11/08/2026 50,900 -0.2 (-0.39%) 70,300 3,589.48 0 0 51,100 54,600 47,550
10/08/2026 51,100 0.2 (0.39%) 56,800 2,891.27 145,000 7,409.5 50,900 54,400 47,350
07/08/2026 50,900 0.8 (1.6%) 102,600 5,235.09 0 0 50,100 53,600 46,600
06/08/2026 50,100 -0.9 (-1.76%) 75,100 3,787.96 0 0 51,000 54,500 47,450
05/08/2026 51,000 0 (0%) 187,500 9,630.98 145,000 6,960 51,000 54,500 47,450
04/08/2026 51,000 1.35 (2.72%) 200,400 10,110.96 0 0 49,650 53,100 46,200
03/08/2026 49,650 1.55 (3.22%) 108,800 5,369.3 145,000 6,989 48,100 51,400 44,750
31/07/2026 48,100 -0.1 (-0.21%) 75,800 3,671.85 0 0 48,200 51,500 44,850
30/07/2026 48,200 1.1 (2.34%) 71,100 3,404.79 0 0 47,100 50,300 43,850
29/07/2026 47,100 -0.05 (-0.11%) 42,900 2,020.91 0 0 47,150 50,400 43,850
28/07/2026 47,150 0.55 (1.18%) 61,600 2,867.38 0 0 46,600 49,850 43,350
27/07/2026 46,600 -0.1 (-0.21%) 138,600 6,496.59 0 0 46,700 49,950 43,450
24/07/2026 46,700 -0.05 (-0.11%) 91,300 4,277.03 0 0 46,750 50,000 43,500
23/07/2026 46,750 -0.05 (-0.11%) 112,500 5,249.96 0 0 46,800 50,000 43,550
22/07/2026 46,800 -0.15 (-0.32%) 55,100 2,577.45 0 0 46,950 50,200 43,700
21/07/2026 46,950 0 (0%) 71,300 3,353.58 0 0 46,950 50,200 43,700
20/07/2026 46,950 -1.5 (-3.1%) 149,400 7,083.95 0 0 48,450 51,800 45,100
17/07/2026 48,450 0.4 (0.83%) 38,800 1,881.32 0 0 48,050 51,400 44,700
16/07/2026 48,050 -0.95 (-1.94%) 103,500 5,005.78 0 0 49,000 52,400 45,600
15/07/2026 49,000 -0.5 (-1.01%) 48,000 2,362.71 0 0 49,500 52,900 46,050
14/07/2026 49,500 0.25 (0.51%) 58,900 2,902.15 0 0 49,250 52,600 45,850
13/07/2026 49,250 -0.35 (-0.71%) 92,800 4,579.59 0 0 49,600 53,000 46,150
10/07/2026 49,600 0.1 (0.2%) 26,600 1,320.59 0 0 49,500 52,900 46,050
09/07/2026 49,500 -0.4 (-0.8%) 85,200 4,228.59 0 0 49,900 53,300 46,450
08/07/2026 49,900 0.2 (0.4%) 42,900 2,133.93 0 0 49,700 53,100 46,250
07/07/2026 49,700 -0.05 (-0.1%) 76,200 3,782.58 0 0 49,750 53,200 46,300
06/07/2026 49,750 -0.2 (-0.4%) 54,300 2,703.56 0 0 49,950 53,400 46,500
03/07/2026 49,950 -0.05 (-0.1%) 58,100 2,899.73 85,000 4,547.5 50,000 53,500 46,500
02/07/2026 50,000 0 (0%) 140,900 7,044.79 0 0 50,000 53,500 46,500
01/07/2026 50,000 -0.3 (-0.6%) 159,000 7,955.98 0 0 50,300 53,800 46,800
30/06/2026 50,300 0 (0%) 133,400 6,701.42 0 0 50,300 53,800 46,800
29/06/2026 50,300 0.2 (0.4%) 22,700 1,142.06 0 0 50,100 53,600 46,600
26/06/2026 50,100 -0.1 (-0.2%) 28,700 1,439.18 0 0 50,200 53,700 46,700
25/06/2026 50,200 0.2 (0.4%) 40,500 2,030.01 0 0 50,000 53,500 46,500
24/06/2026 50,000 -0.2 (-0.4%) 129,900 6,508.64 0 0 50,200 53,700 46,700
23/06/2026 50,200 -0.3 (-0.59%) 63,600 3,208.5 0 0 50,500 54,000 47,000
22/06/2026 50,500 -0.8 (-1.56%) 147,700 7,472.88 0 0 51,300 54,800 47,750
19/06/2026 51,300 0.1 (0.2%) 54,800 2,798.47 0 0 51,200 54,700 47,650
18/06/2026 51,200 0 (0%) 202,800 10,407.15 0 0 51,200 54,700 47,650
17/06/2026 51,200 -0.1 (-0.19%) 146,200 7,527.94 0 0 51,300 54,800 47,750
16/06/2026 51,300 -0.3 (-0.58%) 530,900 27,311.49 0 0 51,600 55,200 48,000
15/06/2026 51,600 -0.4 (-0.77%) 544,500 28,079.71 0 0 52,000 55,600 48,400
12/06/2026 52,000 0 (0%) 151,800 7,867.26 0 0 52,000 55,600 48,400
11/06/2026 52,000 1 (1.96%) 122,900 6,339.35 0 0 51,000 54,500 47,450
10/06/2026 51,000 1.2 (2.41%) 490,700 24,707.12 3,700,000 185,000 49,800 53,200 46,350
09/06/2026 49,800 -0.2 (-0.4%) 256,800 12,807.21 0 0 50,000 53,500 46,500
08/06/2026 50,000 -1 (-1.96%) 235,900 11,853.65 90,000 4,590 51,000 54,500 47,450
05/06/2026 51,000 0 (0%) 82,400 4,192.03 0 0 51,000 54,500 47,450
04/06/2026 51,000 0 (0%) 151,600 7,692.8 0 0 51,000 54,500 47,450
03/06/2026 51,000 0.2 (0.39%) 142,900 7,266.75 0 0 50,800 54,300 47,250
02/06/2026 50,800 -0.8 (-1.55%) 233,100 11,866.55 0 0 51,600 55,200 48,000
01/06/2026 51,600 -0.1 (-0.19%) 183,600 9,467.52 0 0 51,700 55,300 48,100
29/05/2026 51,700 0.4 (0.78%) 49,000 2,519.34 0 0 51,300 54,800 47,750
28/05/2026 51,300 -0.5 (-0.97%) 201,800 10,340.01 145,000 7,520.43 51,800 55,400 48,200
27/05/2026 51,800 0 (0%) 221,000 11,362.59 0 0 51,800 55,400 48,200
26/05/2026 51,800 -0.1 (-0.19%) 166,000 8,566.37 145,000 7,540 51,900 55,500 48,300
25/05/2026 51,900 -0.1 (-0.19%) 176,800 9,184.3 0 0 52,000 55,600 48,400
22/05/2026 52,000 0 (0%) 214,000 11,068.81 0 0 52,000 55,600 48,400
21/05/2026 52,000 0 (0%) 149,200 7,714.58 0 0 52,000 55,600 48,400
20/05/2026 52,000 -0.3 (-0.57%) 275,700 14,216.6 0 0 52,300 55,900 48,650
19/05/2026 52,300 -1.1 (-2.06%) 225,200 11,872.42 0 0 53,400 57,100 49,700
18/05/2026 53,400 -0.6 (-1.11%) 370,300 19,609.86 0 0 54,000 57,700 50,300
15/05/2026 54,000 -0.9 (-1.64%) 253,800 13,813.23 0 0 54,900 58,700 51,100
14/05/2026 54,900 -0.1 (-0.18%) 332,900 18,287.81 1,260,000 69,300 55,000 58,800 51,200
13/05/2026 59,000 0.2 (0.34%) 398,000 23,438.01 0 0 58,800 62,900 54,700
12/05/2026 58,800 -0.7 (-1.18%) 407,700 23,961.18 0 0 59,500 63,600 55,400
11/05/2026 59,500 0.9 (1.54%) 346,000 20,460.19 0 0 58,600 62,700 54,500
08/05/2026 58,600 -0.4 (-0.68%) 298,300 17,470.19 0 0 59,000 63,100 54,900
07/05/2026 59,000 -1.1 (-1.83%) 357,200 21,197.43 0 0 60,100 64,300 55,900
06/05/2026 60,100 0.1 (0.17%) 278,700 16,606.44 0 0 60,000 64,200 55,800
05/05/2026 60,000 -0.6 (-0.99%) 239,300 14,303.35 32,400 1,973.19 60,600 64,800 56,400
04/05/2026 60,600 -0.1 (-0.16%) 218,000 13,098.56 0 0 60,700 64,900 56,500

Historical Data-ko - BSC

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