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
24/07/2026 45,000 0 (0%) 100 4.5 0 0 45,000 49,500 40,500
23/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
22/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
21/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
20/07/2026 45,000 -1 (-2.17%) 200 9.04 0 0 46,000 50,600 41,400
17/07/2026 46,000 0.9 (2.%) 430 19.84 0 0 45,100 49,600 40,600
16/07/2026 45,100 -3.5 (-7.2%) 800 36.08 0 0 48,600 53,400 43,800
15/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
14/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
13/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
10/07/2026 48,600 0 (0%) 2 0.09 0 0 48,600 53,400 43,800
09/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
08/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
07/07/2026 48,600 0 (0%) 2 0.09 0 0 48,600 53,400 43,800
06/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
03/07/2026 48,600 0 (0%) 0 0 0 0 48,600 53,400 43,800
02/07/2026 48,600 3.6 (8%) 1,123 53.42 0 0 45,000 49,500 40,500
01/07/2026 45,000 -2 (-4.26%) 105 4.73 0 0 47,000 51,700 42,300
30/06/2026 47,000 -2 (-4.08%) 100 4.7 0 0 49,000 53,900 44,100
29/06/2026 49,000 0 (0%) 76 3.57 0 0 49,000 53,900 44,100
26/06/2026 49,000 0.6 (1.24%) 600 29.37 0 0 48,400 53,200 43,600
25/06/2026 48,400 0 (0%) 0 0 0 0 48,400 53,200 43,600
24/06/2026 48,400 0 (0%) 1 0.05 0 0 48,400 53,200 43,600
23/06/2026 48,400 -3.1 (-6.02%) 402 19.4 0 0 51,500 56,600 46,400
22/06/2026 51,500 0 (0%) 43 2.02 0 0 51,500 56,600 46,400
19/06/2026 51,500 4.5 (9.57%) 33,456 1,557.55 0 0 47,000 51,700 42,300
18/06/2026 47,000 0 (0%) 18,605 874.44 0 0 47,000 51,700 42,300
17/06/2026 47,000 0 (0%) 2,200 103.4 0 0 47,000 51,700 42,300
16/06/2026 47,000 1 (2.17%) 3,800 171.2 0 0 46,000 50,600 41,400
15/06/2026 46,000 0 (0%) 3,100 141.6 0 0 46,000 50,600 41,400
12/06/2026 46,000 -2.9 (-5.93%) 11,650 542.78 0 0 48,900 53,700 44,100
11/06/2026 48,900 0 (0%) 100 4.89 0 0 48,900 53,700 44,100
10/06/2026 48,900 0.9 (1.88%) 7,000 321.03 0 0 48,000 52,800 43,200
09/06/2026 48,000 0 (0%) 7,400 340.4 0 0 48,000 52,800 43,200
08/06/2026 48,000 -0.5 (-1.03%) 6,000 281.72 0 0 48,500 53,300 43,700
05/06/2026 48,500 0.5 (1.04%) 10,800 515.32 0 0 48,000 52,800 43,200
04/06/2026 48,000 -0.6 (-1.23%) 20,404 979.39 0 0 48,600 53,400 43,800
03/06/2026 48,600 -0.4 (-0.82%) 5,000 240.7 0 0 49,000 53,900 44,100
02/06/2026 49,000 0 (0%) 1,201 58.75 0 0 49,000 53,900 44,100
01/06/2026 49,000 0 (0%) 32 1.51 0 0 49,000 53,900 44,100
29/05/2026 49,000 -0.1 (-0.2%) 1,801 88.25 0 0 49,100 54,000 44,200
28/05/2026 49,100 0 (0%) 0 0 0 0 49,100 54,000 44,200
27/05/2026 49,100 0 (0%) 0 0 0 0 49,100 54,000 44,200
26/05/2026 49,100 -0.4 (-0.81%) 1,100 53.91 0 0 49,500 54,400 44,600
25/05/2026 49,500 0 (0%) 4,802 237.69 0 0 49,500 54,400 44,600
22/05/2026 49,500 0.5 (1.02%) 8,952 444.82 0 0 49,000 53,900 44,100
21/05/2026 49,000 -2 (-3.92%) 12,500 612.75 0 0 51,000 56,100 45,900
20/05/2026 51,000 0 (0%) 500 25.5 0 0 51,000 56,100 45,900
19/05/2026 51,000 2 (4.08%) 7,404 371.6 0 0 49,000 53,900 44,100
18/05/2026 49,000 -0.9 (-1.8%) 10,920 555.61 0 0 49,900 54,800 45,000
15/05/2026 49,900 0 (0%) 0 0 0 0 49,900 54,800 45,000
14/05/2026 49,900 2.2 (4.61%) 200 9.89 0 0 47,700 52,400 43,000
13/05/2026 47,700 0 (0%) 0 0 0 0 47,700 52,400 43,000
12/05/2026 47,700 -2.3 (-4.6%) 11,300 539.69 0 0 50,000 55,000 45,000
11/05/2026 50,000 0.9 (1.83%) 15,100 723 0 0 49,100 54,000 44,200
08/05/2026 49,100 -0.1 (-0.2%) 12,000 588.48 0 0 49,200 54,100 44,300
07/05/2026 49,200 0 (0%) 15,600 766.39 0 0 49,200 54,100 44,300
06/05/2026 49,200 -0.3 (-0.61%) 25,800 1,276.98 0 0 49,500 54,400 44,600
05/05/2026 49,500 0 (0%) 900 44.55 0 0 49,500 54,400 44,600
04/05/2026 49,500 -3.9 (-7.3%) 10,200 504.9 0 0 53,400 58,700 48,100
29/04/2026 53,400 1.5 (2.89%) 5,900 298.37 0 0 51,900 57,000 46,800
28/04/2026 51,900 0.9 (1.76%) 101 5.24 0 0 51,000 56,100 45,900
24/04/2026 51,000 1 (2%) 200 10.05 0 0 50,000 55,000 45,000
23/04/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/04/2026 50,000 -2.2 (-4.21%) 1,901 95.15 0 0 52,200 57,400 47,000
21/04/2026 52,200 0 (0%) 100 5.22 0 0 52,200 57,400 47,000
20/04/2026 52,200 1.2 (2.35%) 1,915 98.93 0 0 51,000 56,100 45,900
17/04/2026 51,000 1.4 (2.82%) 86,300 4,311.61 0 0 49,600 54,500 44,700
16/04/2026 49,600 0 (0%) 13,100 649.46 0 0 49,600 54,500 44,700
15/04/2026 49,600 -0.4 (-0.8%) 5,400 269.84 0 0 50,000 55,000 45,000
14/04/2026 50,000 0 (0%) 9,201 462.51 0 0 50,000 55,000 45,000
13/04/2026 50,000 -0.9 (-1.77%) 24,540 1,227.5 0 0 50,900 55,900 45,900
10/04/2026 50,900 -0.1 (-0.2%) 124 6.33 0 0 51,000 56,100 45,900
09/04/2026 51,000 -0.9 (-1.73%) 1,400 70.2 0 0 51,900 57,000 46,800
08/04/2026 51,900 0 (0%) 9,002 469.62 0 0 51,900 57,000 46,800
07/04/2026 51,900 1.5 (2.98%) 3,200 157.18 0 0 50,400 55,400 45,400
06/04/2026 50,400 -2.5 (-4.73%) 1,108 55.88 0 0 52,900 58,100 47,700
03/04/2026 52,900 0 (0%) 630 33.27 0 0 52,900 58,100 47,700
02/04/2026 52,900 3.4 (6.87%) 12,140 625.93 0 0 49,500 54,400 44,600
01/04/2026 49,500 2.9 (6.22%) 7,955 386.65 0 0 46,600 51,200 42,000
31/03/2026 46,600 -0.4 (-0.85%) 1,400 65.53 0 0 47,000 51,700 42,300
30/03/2026 47,000 0.5 (1.08%) 500 23.38 0 0 46,500 51,100 41,900
27/03/2026 46,500 1 (2.2%) 3,508 158.16 0 0 45,500 50,000 41,000
26/03/2026 45,500 -0.6 (-1.3%) 502 22.85 0 0 46,100 50,700 41,500
25/03/2026 46,100 0.7 (1.54%) 3,903 179.95 0 0 45,400 49,900 40,900
24/03/2026 45,400 -1.5 (-3.2%) 902 41.21 0 0 46,900 51,500 42,300
23/03/2026 46,900 -0.1 (-0.21%) 2,402 105.99 0 0 47,000 51,700 42,300
20/03/2026 47,000 -2 (-4.08%) 1,588 75.63 0 0 49,000 53,900 44,100
19/03/2026 49,000 4.1 (9.13%) 8,602 408.32 0 0 44,900 49,300 40,500
18/03/2026 44,900 1 (2.28%) 875 38.97 0 0 43,900 48,200 39,600
17/03/2026 43,900 0.4 (0.92%) 244 10.66 0 0 43,500 47,800 39,200
16/03/2026 43,500 0.6 (1.4%) 4,002 171.06 0 0 42,900 47,100 38,700
13/03/2026 42,900 0.9 (2.14%) 1,504 64.18 0 0 42,000 46,200 37,800
12/03/2026 42,000 1.1 (2.69%) 4,906 205.92 0 0 40,900 44,900 36,900
11/03/2026 40,900 0.2 (0.49%) 202 8.25 0 0 40,700 44,700 36,700
10/03/2026 40,700 1.7 (4.36%) 804 32.6 0 0 39,000 42,900 35,100
09/03/2026 39,000 -2.8 (-6.7%) 32,210 1,265.7 0 0 41,800 45,900 37,700
06/03/2026 41,800 -0.2 (-0.48%) 43,400 1,823.61 0 0 42,000 46,200 37,800
05/03/2026 42,000 0.6 (1.45%) 58,438 2,461.35 0 0 41,400 45,500 37,300
04/03/2026 41,400 0.6 (1.47%) 133,573 5,461.41 0 0 40,800 44,800 36,800
03/03/2026 40,800 0.1 (0.25%) 49,853 2,021.13 0 0 40,700 44,700 36,700
02/03/2026 40,700 0.2 (0.49%) 23,395 926.94 0 0 40,500 44,500 36,500
27/02/2026 40,500 0.5 (1.25%) 22,791 911.82 0 0 40,000 44,000 36,000
26/02/2026 40,000 -2.3 (-5.44%) 25,971 1,065.41 0 0 42,300 46,500 38,100
25/02/2026 42,300 -0.1 (-0.24%) 2,410 100.49 0 0 42,400 46,600 38,200
24/02/2026 42,400 -0.2 (-0.47%) 31,947 1,331.31 0 0 42,600 46,800 38,400
23/02/2026 42,600 -1.8 (-4.05%) 19,203 812.26 0 0 44,400 48,800 40,000
13/02/2026 44,400 0.3 (0.68%) 1,414 60.92 0 0 44,100 48,500 39,700
12/02/2026 44,100 0.2 (0.46%) 5,866 249.12 0 0 43,900 48,200 39,600
11/02/2026 43,900 -0.4 (-0.9%) 18,600 800.45 0 0 44,300 48,700 39,900
10/02/2026 44,300 0.3 (0.68%) 34,353 1,490.35 0 0 44,000 48,400 39,600
09/02/2026 44,000 -2.4 (-5.17%) 34,400 1,520.34 36,100 1,675.04 46,400 51,000 41,800
06/02/2026 46,400 2.3 (5.22%) 2,513 113.64 0 0 44,100 48,500 39,700
05/02/2026 44,100 -2.8 (-5.97%) 7,550 337.61 0 0 46,900 51,500 42,300
04/02/2026 46,900 1 (2.18%) 6,201 280.62 0 0 45,900 50,400 41,400
03/02/2026 45,900 -4 (-8.02%) 10,900 493.5 0 0 49,900 54,800 45,000
02/02/2026 49,900 1.9 (3.96%) 1,219 58.83 0 0 48,000 52,800 43,200
30/01/2026 48,000 -0.8 (-1.64%) 12,102 547.83 0 0 48,800 53,600 44,000
29/01/2026 48,800 -0.2 (-0.41%) 21,359 981.54 0 0 49,000 53,900 44,100
28/01/2026 49,000 -0.6 (-1.21%) 15,400 710.35 0 0 49,600 54,500 44,700
27/01/2026 49,600 -0.5 (-1.%) 6,900 317.94 0 0 50,100 55,100 45,100
26/01/2026 50,100 -0.6 (-1.18%) 13,000 602.44 0 0 50,700 55,700 45,700

Historical Data-ko - BSC

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