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
10/07/2026 47,950 0 (0%) 0 0 0 0 47,950 51,300 44,600
09/07/2026 47,950 -0.05 (-0.1%) 100 4.8 0 0 48,000 51,300 44,650
08/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
07/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
06/07/2026 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
03/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
02/07/2026 48,000 0 (0%) 300 14.4 0 0 48,000 51,300 44,650
01/07/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
30/06/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
29/06/2026 48,000 -0.45 (-0.93%) 100 4.8 0 0 48,450 51,800 45,100
26/06/2026 48,450 2.65 (5.79%) 100 4.85 0 0 45,800 49,000 42,600
25/06/2026 45,800 0 (0%) 0 0 0 0 45,800 49,000 42,600
24/06/2026 45,800 -2.45 (-5.08%) 100 4.58 0 0 48,250 51,600 44,900
23/06/2026 48,250 0 (0%) 0 0 0 0 48,250 51,600 44,900
22/06/2026 48,250 -0.05 (-0.1%) 400 18.61 0 0 48,300 51,600 44,950
19/06/2026 48,300 -0.15 (-0.31%) 100 4.83 0 0 48,450 51,800 45,100
18/06/2026 48,450 0 (0%) 100 4.85 0 0 48,450 51,800 45,100
17/06/2026 48,450 0 (0%) 0 0 0 0 48,450 51,800 45,100
16/06/2026 48,450 -0.05 (-0.1%) 500 23.79 0 0 48,500 51,800 45,150
15/06/2026 48,500 0 (0%) 100 4.85 0 0 48,500 51,800 45,150
12/06/2026 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
11/06/2026 48,500 -0.5 (-1.02%) 200 9.7 0 0 49,000 52,400 45,600
10/06/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
09/06/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
08/06/2026 49,000 0.5 (1.03%) 100 4.9 0 0 48,500 51,800 45,150
05/06/2026 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
04/06/2026 48,500 2.4 (5.21%) 1,300 58.85 0 0 46,100 49,300 42,900
03/06/2026 46,100 -1.35 (-2.85%) 100 4.61 0 0 47,450 50,700 44,150
02/06/2026 47,450 -0.05 (-0.11%) 100 4.75 0 0 47,500 50,800 44,200
01/06/2026 47,500 0.1 (0.21%) 200 9.65 0 0 47,400 50,700 44,100
29/05/2026 47,400 0 (0%) 0 0 0 0 47,400 50,700 44,100
28/05/2026 47,400 0 (0%) 0 0 0 0 47,400 50,700 44,100
27/05/2026 49,000 -1 (-2%) 100 4.9 0 0 50,000 53,500 46,500
26/05/2026 50,000 0 (0%) 1,500 75 0 0 50,000 53,500 46,500
25/05/2026 50,000 2.5 (5.26%) 300 15 0 0 47,500 50,800 44,200
22/05/2026 47,500 -1.5 (-3.06%) 1,500 71.25 0 0 49,000 52,400 45,600
21/05/2026 49,000 -1 (-2%) 7,800 390.1 0 0 50,000 53,500 46,500
20/05/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
19/05/2026 50,000 1 (2.04%) 200 9.93 0 0 49,000 52,400 45,600
18/05/2026 49,000 0 (0%) 200 9.8 0 0 49,000 52,400 45,600
15/05/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
14/05/2026 49,000 0 (0%) 500 24.5 0 0 49,000 52,400 45,600
13/05/2026 49,000 0 (0%) 200 9.8 0 0 49,000 52,400 45,600
12/05/2026 49,000 0 (0%) 600 29.4 0 0 49,000 52,400 45,600
11/05/2026 49,000 0 (0%) 100 4.9 0 0 49,000 52,400 45,600
08/05/2026 49,000 1 (2.08%) 600 29.4 0 0 48,000 51,300 44,650
07/05/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
06/05/2026 48,000 -0.5 (-1.03%) 1,000 47.99 0 0 48,500 51,800 45,150
05/05/2026 48,500 -2 (-3.96%) 300 14.52 0 0 50,500 54,000 47,000
04/05/2026 50,500 0.6 (1.2%) 600 29.58 0 0 49,900 53,300 46,450
29/04/2026 49,900 -0.1 (-0.2%) 2,100 104.86 0 0 50,000 53,500 46,500
28/04/2026 50,000 2 (4.17%) 200 10 0 0 48,000 51,300 44,650
24/04/2026 48,000 0.5 (1.05%) 300 14.58 0 0 47,500 50,800 44,200
23/04/2026 47,500 -3.4 (-6.68%) 200 9.5 0 0 50,900 54,400 47,350
22/04/2026 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
21/04/2026 50,900 2 (4.09%) 100 5.09 0 0 48,900 52,300 45,500
20/04/2026 48,900 0 (0%) 600 29.14 0 0 48,900 52,300 45,500
17/04/2026 48,900 0 (0%) 800 39.12 0 0 48,900 52,300 45,500
16/04/2026 48,900 0 (0%) 300 14.67 0 0 48,900 52,300 45,500
15/04/2026 48,900 -0.1 (-0.2%) 300 14.67 0 0 49,000 52,400 45,600
14/04/2026 49,000 -1.2 (-2.39%) 400 19.6 0 0 50,200 53,700 46,700
13/04/2026 50,200 1.2 (2.45%) 800 39.32 0 0 49,000 52,400 45,600
10/04/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
09/04/2026 49,000 2.9 (6.29%) 300 14.7 0 0 46,100 49,300 42,900
08/04/2026 46,100 -1.8 (-3.76%) 100 4.61 0 0 47,900 51,200 44,550
07/04/2026 47,900 0 (0%) 100 4.79 0 0 47,900 51,200 44,550
06/04/2026 47,900 0 (0%) 500 23.95 0 0 47,900 51,200 44,550
03/04/2026 47,900 0 (0%) 300 14.37 0 0 47,900 51,200 44,550
02/04/2026 47,900 0.3 (0.63%) 300 14.33 0 0 47,600 50,900 44,300
01/04/2026 47,600 0 (0%) 300 13.96 0 0 47,600 50,900 44,300
31/03/2026 47,600 1.65 (3.59%) 6,800 322.83 0 0 45,950 49,150 42,750
30/03/2026 45,950 1.65 (3.72%) 100 4.6 0 0 44,300 47,400 41,200
27/03/2026 44,300 0 (0%) 0 0 0 0 44,300 47,400 41,200
26/03/2026 44,300 -0.9 (-1.99%) 300 13.26 0 0 45,200 48,350 42,050
25/03/2026 45,200 0 (0%) 400 18.08 0 0 45,200 48,350 42,050
24/03/2026 45,200 0 (0%) 400 18.04 0 0 45,200 48,350 42,050
23/03/2026 45,200 1.6 (3.67%) 10,100 451.57 0 0 43,600 46,650 40,550
20/03/2026 43,600 -0.2 (-0.46%) 3,200 140.53 0 0 43,800 46,850 40,750
19/03/2026 43,800 -0.2 (-0.45%) 1,000 43.94 0 0 44,000 47,050 40,950
18/03/2026 44,000 -1.1 (-2.44%) 1,000 44 0 0 45,100 48,250 41,950
17/03/2026 45,100 -0.4 (-0.88%) 2,000 89.46 0 0 45,500 48,650 42,350
16/03/2026 45,500 -0.3 (-0.66%) 500 22.83 0 0 45,800 49,000 42,600
13/03/2026 45,800 1.55 (3.5%) 400 17.86 0 0 44,250 47,300 41,200
12/03/2026 44,250 0.8 (1.84%) 100 4.43 0 0 43,450 46,450 40,450
11/03/2026 43,450 0 (0%) 3,300 143.25 0 0 43,450 46,450 40,450
10/03/2026 43,450 0.3 (0.7%) 10,000 432.36 0 0 43,150 46,150 40,150
09/03/2026 43,150 -0.3 (-0.69%) 100 4.32 0 0 43,450 46,450 40,450
06/03/2026 43,450 0.15 (0.35%) 700 30.45 0 0 43,300 46,300 40,300
05/03/2026 43,300 0.2 (0.46%) 100 4.33 0 0 43,100 46,100 40,100
04/03/2026 43,100 0 (0%) 3,000 128.91 0 0 43,100 46,100 40,100
03/03/2026 43,100 -0.4 (-0.92%) 1,200 51.86 0 0 43,500 46,500 40,500
02/03/2026 43,500 0 (0%) 1,400 60.75 0 0 43,500 46,500 40,500
27/02/2026 43,500 -0.1 (-0.23%) 4,600 199.15 0 0 43,600 46,650 40,550
26/02/2026 43,600 0.55 (1.28%) 1,200 51.71 0 0 43,050 46,050 40,050
25/02/2026 43,050 0.05 (0.12%) 2,400 103.22 0 0 43,000 46,000 40,000
24/02/2026 43,000 0 (0%) 6,500 280.14 0 0 43,000 46,000 40,000
23/02/2026 43,000 -2.5 (-5.49%) 3,900 168.59 0 0 45,500 48,650 42,350
13/02/2026 45,500 2.7 (6.31%) 1,300 56.4 0 0 42,800 45,750 39,850
12/02/2026 42,800 -3.2 (-6.96%) 79,300 3,400.78 0 0 46,000 49,200 42,800
11/02/2026 46,000 -0.3 (-0.65%) 400 18.4 0 0 46,300 49,500 43,100
10/02/2026 46,300 0 (0%) 100 4.63 0 0 46,300 49,500 43,100
09/02/2026 46,300 0 (0%) 8,500 384.8 0 0 46,300 49,500 43,100
06/02/2026 46,300 0.3 (0.65%) 11,100 510.63 0 0 46,000 49,200 42,800
05/02/2026 46,000 0.3 (0.66%) 4,000 182.95 0 0 45,700 48,850 42,550
04/02/2026 45,700 -0.3 (-0.65%) 200 9.14 0 0 46,000 49,200 42,800
03/02/2026 46,000 -1 (-2.13%) 400 18.7 0 0 47,000 50,200 43,750
02/02/2026 47,000 0 (0%) 1,100 50.3 0 0 47,000 50,200 43,750
30/01/2026 47,000 -1.5 (-3.09%) 500 23.5 0 0 48,500 51,800 45,150
29/01/2026 48,500 0 (0%) 18,400 867.55 0 0 48,500 51,800 45,150
28/01/2026 48,500 1.6 (3.41%) 1,100 52.8 0 0 46,900 50,100 43,650
27/01/2026 46,900 -0.1 (-0.21%) 1,700 75.89 0 0 47,000 50,200 43,750
26/01/2026 47,000 0 (0%) 100 4.7 0 0 47,000 50,200 43,750
23/01/2026 47,000 -1.6 (-3.29%) 4,100 192.71 0 0 48,600 52,000 45,200
22/01/2026 48,600 -0.1 (-0.21%) 3,100 145.86 0 0 48,700 52,100 45,300
21/01/2026 48,700 0.1 (0.21%) 1,900 89.2 0 0 48,600 52,000 45,200
20/01/2026 48,600 -0.2 (-0.41%) 200 9.51 0 0 48,800 52,200 45,400
19/01/2026 48,800 0.45 (0.93%) 100 4.88 0 0 48,350 51,700 45,000
16/01/2026 48,350 -0.65 (-1.33%) 100 4.84 0 0 49,000 52,400 45,600
15/01/2026 49,000 -0.9 (-1.8%) 100 4.9 0 0 49,900 53,300 46,450
14/01/2026 49,900 0 (0%) 2,200 103.78 0 0 49,900 53,300 46,450
13/01/2026 49,900 -0.1 (-0.2%) 200 9.89 0 0 50,000 53,500 46,500
12/01/2026 50,000 1 (2.04%) 100 5 0 0 49,000 52,400 45,600

Historical Data-ko - BSC

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