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 45,600 0 (0%) 13,600 617.58 0 0 45,600 50,100 41,100
30/10/2026 45,600 -0.1 (-0.22%) 2,208 100.82 0 0 45,700 50,200 41,200
29/10/2026 45,700 -0.2 (-0.44%) 5,400 247.34 0 0 45,900 50,400 41,400
28/10/2026 45,900 0 (0%) 2,905 133.43 0 0 45,900 50,400 41,400
27/10/2026 45,900 -0.1 (-0.22%) 3,752 172.32 0 0 46,000 50,600 41,400
26/10/2026 46,000 0.1 (0.22%) 7,530 345.72 0 0 45,900 50,400 41,400
23/10/2026 45,900 0.2 (0.44%) 20,220 926.47 0 0 45,700 50,200 41,200
22/10/2026 45,700 0.2 (0.44%) 23,250 1,061.01 0 0 45,500 50,000 41,000
21/10/2026 45,500 1.3 (2.94%) 16,332 738.62 0 0 44,200 48,600 39,800
20/10/2026 44,200 0.2 (0.45%) 23,926 1,055.91 0 0 44,000 48,400 39,600
19/10/2026 44,000 0.8 (1.85%) 27,110 1,185.67 0 0 43,200 47,500 38,900
16/10/2026 43,200 1.1 (2.61%) 17,275 746.49 0 0 42,100 46,300 37,900
15/10/2026 42,100 0 (0%) 5,501 232.63 0 0 42,100 46,300 37,900
14/10/2026 42,100 -0.2 (-0.47%) 3,000 128.19 0 0 42,300 46,500 38,100
13/10/2026 42,300 0.3 (0.71%) 1,599 67.56 0 0 42,000 46,200 37,800
12/10/2026 42,000 0.4 (0.96%) 2,361 98.95 0 0 41,600 45,700 37,500
09/10/2026 41,600 0 (0%) 2,721 112.99 0 0 41,600 45,700 37,500
08/10/2026 41,600 0.2 (0.48%) 8,026 328.43 0 0 41,400 45,500 37,300
07/10/2026 41,400 -0.9 (-2.13%) 34,676 1,418.73 0 0 42,300 46,500 38,100
06/10/2026 42,300 0.9 (2.17%) 3,925 165.43 0 0 41,400 45,500 37,300
05/10/2026 41,400 0 (0%) 4,550 188.39 0 0 41,400 45,500 37,300
02/10/2026 41,400 0 (0%) 9,178 378.28 0 0 41,400 45,500 37,300
01/10/2026 41,400 0 (0%) 7,402 305.34 0 0 41,400 45,500 37,300
30/09/2026 41,400 0.1 (0.24%) 25,635 1,064.22 0 0 41,300 45,400 37,200
29/09/2026 41,300 0 (0%) 7,815 322.56 0 0 41,300 45,400 37,200
28/09/2026 41,300 -0.3 (-0.72%) 4,300 177.59 0 0 41,600 45,700 37,500
25/09/2026 41,600 0 (0%) 3,440 143.1 0 0 41,600 45,700 37,500
24/09/2026 41,600 -0.4 (-0.95%) 2,526 105.3 0 0 42,000 46,200 37,800
23/09/2026 42,000 0 (0%) 17 0.71 0 0 42,000 46,200 37,800
22/09/2026 42,000 0.6 (1.45%) 1,329 55.3 0 0 41,400 45,500 37,300
21/09/2026 41,400 0.5 (1.22%) 4,502 184.97 0 0 40,900 44,900 36,900
18/09/2026 40,900 -0.1 (-0.24%) 2,972 121.68 0 0 41,000 45,100 36,900
17/09/2026 41,000 0.4 (0.99%) 2,017 82.14 0 0 40,600 44,600 36,600
16/09/2026 40,600 0.6 (1.5%) 2,901 116.09 0 0 40,000 44,000 36,000
15/09/2026 40,000 0 (0%) 3,248 128.57 0 0 40,000 44,000 36,000
14/09/2026 40,000 -0.2 (-0.5%) 1,306 52.27 0 0 40,200 44,200 36,200
11/09/2026 40,200 -0.1 (-0.25%) 1,651 66.53 0 0 40,300 44,300 36,300
10/09/2026 40,300 0 (0%) 603 24.49 0 0 40,300 44,300 36,300
09/09/2026 40,300 0 (0%) 2,930 118.1 0 0 40,300 44,300 36,300
08/09/2026 40,300 0.2 (0.5%) 7,363 296.19 0 0 40,100 44,100 36,100
07/09/2026 40,100 -0.2 (-0.5%) 5,903 237.31 0 0 40,300 44,300 36,300
04/09/2026 40,300 0.1 (0.25%) 3,500 141.02 0 0 40,200 44,200 36,200
03/09/2026 40,200 -0.1 (-0.25%) 7,639 307.31 0 0 40,300 44,300 36,300
28/08/2026 40,300 -0.1 (-0.25%) 13,002 523.22 0 0 40,400 44,400 36,400
27/08/2026 40,400 0 (0%) 1,603 64.57 0 0 40,400 44,400 36,400
26/08/2026 40,400 0.5 (1.25%) 2,874 115.02 0 0 39,900 43,800 36,000
25/08/2026 39,900 0.2 (0.5%) 1,716 67.96 0 0 39,700 43,600 35,800
24/08/2026 39,700 -0.2 (-0.5%) 1,508 59.99 0 0 39,900 43,800 36,000
21/08/2026 39,900 0.3 (0.76%) 1,793 71.31 0 0 39,600 43,500 35,700
20/08/2026 39,600 0.1 (0.25%) 5,934 234.47 0 0 39,500 43,400 35,600
19/08/2026 39,500 0 (0%) 3,401 134.37 0 0 39,500 43,400 35,600
18/08/2026 39,500 0.1 (0.25%) 3,881 154.27 0 0 39,400 43,300 35,500
17/08/2026 39,400 -0.1 (-0.25%) 7,001 275.81 0 0 39,500 43,400 35,600
14/08/2026 39,500 0 (0%) 2,600 102.72 0 0 39,500 43,400 35,600
13/08/2026 39,500 -0.3 (-0.75%) 2,473 97.5 0 0 39,800 43,700 35,900
12/08/2026 39,800 0 (0%) 1,055 41.99 0 0 39,800 43,700 35,900
11/08/2026 39,800 -0.1 (-0.25%) 100 3.98 0 0 39,900 43,800 36,000
10/08/2026 39,900 0.3 (0.76%) 4,905 195.45 0 0 39,600 43,500 35,700
07/08/2026 39,600 -0.1 (-0.25%) 10,195 401.92 0 0 39,700 43,600 35,800
06/08/2026 39,700 1 (2.58%) 2,750 107.12 0 0 38,700 42,500 34,900
05/08/2026 38,700 0.4 (1.04%) 19,084 735.6 0 0 38,300 42,100 34,500
04/08/2026 38,300 0.1 (0.26%) 1,902 72.48 0 0 38,200 42,000 34,400
03/08/2026 38,200 -0.1 (-0.26%) 1,439 55.05 0 0 38,300 42,100 34,500
31/07/2026 38,300 0.3 (0.79%) 4,402 167.38 0 0 38,000 41,800 34,200
30/07/2026 38,000 0.4 (1.06%) 27,034 1,016.3 0 0 37,600 41,300 33,900
29/07/2026 37,600 -0.4 (-1.05%) 13,714 516.96 0 0 38,000 41,800 34,200
28/07/2026 38,000 -0.3 (-0.78%) 6,530 246.29 0 0 38,300 42,100 34,500
27/07/2026 38,300 0.1 (0.26%) 11,766 445.71 0 0 38,200 42,000 34,400
24/07/2026 42,700 -0.3 (-0.7%) 25,982 1,116.04 0 0 43,000 47,300 38,700
23/07/2026 43,000 -0.4 (-0.92%) 12,509 539.26 0 0 43,400 47,700 39,100
22/07/2026 43,400 -0.6 (-1.36%) 18,253 795.53 0 0 44,000 48,400 39,600
21/07/2026 44,000 0.2 (0.46%) 14,792 650.38 0 0 43,800 48,100 39,500
20/07/2026 43,800 -0.5 (-1.13%) 15,825 700.55 0 0 44,300 48,700 39,900
17/07/2026 44,300 0.2 (0.45%) 36,225 1,605.41 0 0 44,100 48,500 39,700
16/07/2026 44,100 -0.2 (-0.45%) 11,582 511.8 0 0 44,300 48,700 39,900
15/07/2026 44,300 0.3 (0.68%) 12,010 530.39 0 0 44,000 48,400 39,600
14/07/2026 44,000 0 (0%) 4,500 197.16 0 0 44,000 48,400 39,600
13/07/2026 44,000 -0.2 (-0.45%) 7,650 336.55 0 0 44,200 48,600 39,800
10/07/2026 44,200 -0.3 (-0.67%) 1,401 62.02 0 0 44,500 48,900 40,100
09/07/2026 44,500 0.7 (1.6%) 874 38.55 0 0 43,800 48,100 39,500
08/07/2026 43,800 0 (0%) 1,000 43.8 0 0 43,800 48,100 39,500
07/07/2026 43,800 0 (0%) 3,601 157.91 0 0 43,800 48,100 39,500
06/07/2026 43,800 0 (0%) 11,925 525.93 0 0 43,800 48,100 39,500
03/07/2026 43,800 -0.2 (-0.45%) 150 6.58 0 0 44,000 48,400 39,600
02/07/2026 44,000 0 (0%) 1,915 84.31 0 0 44,000 48,400 39,600
01/07/2026 44,000 -0.3 (-0.68%) 2,500 109.63 0 0 44,300 48,700 39,900
30/06/2026 44,300 -0.3 (-0.67%) 1,910 84.87 0 0 44,600 49,000 40,200
29/06/2026 44,600 0.6 (1.36%) 12,201 543.9 0 0 44,000 48,400 39,600
26/06/2026 44,000 0.6 (1.38%) 3,050 133.88 0 0 43,400 47,700 39,100
25/06/2026 43,400 0.2 (0.46%) 1,312 56.94 0 0 43,200 47,500 38,900
24/06/2026 43,200 0 (0%) 1,500 65.05 0 0 43,200 47,500 38,900
23/06/2026 43,200 0.2 (0.47%) 1,903 82.3 0 0 43,000 47,300 38,700
22/06/2026 43,000 0.1 (0.23%) 1,900 81.63 0 0 42,900 47,100 38,700
19/06/2026 42,900 -0.2 (-0.46%) 2,300 98.7 0 0 43,100 47,400 38,800
18/06/2026 43,100 0.1 (0.23%) 10,860 468.1 0 0 43,000 47,300 38,700
17/06/2026 43,000 0.1 (0.23%) 2,900 124.7 0 0 42,900 47,100 38,700
16/06/2026 42,900 0.1 (0.23%) 1,801 77.19 0 0 42,800 47,000 38,600
15/06/2026 42,800 0.2 (0.47%) 6,001 257.2 0 0 42,600 46,800 38,400
12/06/2026 42,600 0 (0%) 5,060 215.22 0 0 42,600 46,800 38,400
11/06/2026 42,600 0 (0%) 600 25.46 0 0 42,600 46,800 38,400
10/06/2026 42,600 0.3 (0.71%) 201 8.5 0 0 42,300 46,500 38,100
09/06/2026 42,300 0.1 (0.24%) 2,901 122.09 0 0 42,200 46,400 38,000
08/06/2026 42,200 -0.4 (-0.94%) 3,101 130.92 0 0 42,600 46,800 38,400
05/06/2026 42,600 0.6 (1.43%) 1,700 72.14 0 0 42,000 46,200 37,800
04/06/2026 42,000 -0.2 (-0.47%) 300 12.64 0 0 42,200 46,400 38,000
03/06/2026 42,200 0 (0%) 1,201 50.68 0 0 42,200 46,400 38,000
02/06/2026 42,200 0.1 (0.24%) 1,600 67.38 0 0 42,100 46,300 37,900
01/06/2026 42,100 0.2 (0.48%) 1,300 54.99 0 0 41,900 46,000 37,800
29/05/2026 41,900 -0.9 (-2.1%) 13,576 571.19 0 0 42,800 47,000 38,600
28/05/2026 42,800 -0.3 (-0.7%) 6,801 291.43 0 0 43,100 47,400 38,800
27/05/2026 43,100 -0.1 (-0.23%) 6,701 287.92 0 0 43,200 47,500 38,900
26/05/2026 43,200 0 (0%) 0 0 0 0 43,200 47,500 38,900
25/05/2026 43,200 -0.1 (-0.23%) 208 8.99 0 0 43,300 47,600 39,000
22/05/2026 43,300 0.3 (0.7%) 3,205 138.3 0 0 43,000 47,300 38,700
21/05/2026 43,000 0 (0%) 3,229 138.82 0 0 43,000 47,300 38,700
20/05/2026 43,000 -0.1 (-0.23%) 1,500 64.72 0 0 43,100 47,400 38,800
19/05/2026 43,100 0 (0%) 5,129 220.75 0 0 43,100 47,400 38,800
18/05/2026 43,100 -0.1 (-0.23%) 1,900 81.81 0 0 43,200 47,500 38,900
15/05/2026 43,200 0.2 (0.47%) 10,000 429.95 0 0 43,000 47,300 38,700
14/05/2026 43,000 0.1 (0.23%) 8,700 373.58 0 0 42,900 47,100 38,700
13/05/2026 42,900 0 (0%) 2,200 94.66 0 0 42,900 47,100 38,700
12/05/2026 42,900 -0.1 (-0.23%) 2,500 107.42 0 0 43,000 47,300 38,700
11/05/2026 43,000 0 (0%) 2,401 103.49 0 0 43,000 47,300 38,700
08/05/2026 43,000 0.2 (0.47%) 8,702 372.75 0 0 42,800 47,000 38,600
07/05/2026 42,800 0 (0%) 5,500 236.39 0 0 42,800 47,000 38,600
06/05/2026 42,800 -0.7 (-1.61%) 6,413 276.06 0 0 43,500 47,800 39,200
05/05/2026 43,500 0 (0%) 1,750 75.6 0 0 43,500 47,800 39,200
04/05/2026 43,500 0.5 (1.16%) 3,159 136.1 0 0 43,000 47,300 38,700

Historical Data-ko - BSC

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