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
08/05/2026 44,100 -0.2 (-0.45%) 15,300 676.4 0 0 44,300 47,400 41,200
07/05/2026 44,300 0.05 (0.11%) 31,600 1,401.17 0 0 44,250 47,300 41,200
06/05/2026 44,250 0.25 (0.57%) 3,700 163.76 0 0 44,000 47,050 40,950
05/05/2026 44,000 0.2 (0.46%) 40,900 1,808.38 0 0 43,800 46,850 40,750
04/05/2026 43,800 -0.5 (-1.13%) 37,500 1,653.01 0 0 44,300 47,400 41,200
29/04/2026 44,300 -0.15 (-0.34%) 6,700 297.07 0 0 44,450 47,550 41,350
28/04/2026 44,450 -0.3 (-0.67%) 23,900 1,066.66 0 0 44,750 47,850 41,650
24/04/2026 44,750 -0.1 (-0.22%) 10,100 452.45 0 0 44,850 47,950 41,750
23/04/2026 44,850 -0.05 (-0.11%) 31,600 1,415.96 0 0 44,900 48,000 41,800
22/04/2026 44,900 -0.1 (-0.22%) 14,900 669.52 0 0 45,000 48,150 41,850
21/04/2026 45,000 0.05 (0.11%) 28,600 1,286.13 0 0 44,950 48,050 41,850
20/04/2026 44,950 0.35 (0.78%) 37,000 1,659 0 0 44,600 47,700 41,500
17/04/2026 44,600 -0.35 (-0.78%) 30,000 1,343.59 0 0 44,950 48,050 41,850
16/04/2026 44,950 -0.3 (-0.66%) 6,200 278.56 0 0 45,250 48,400 42,100
15/04/2026 45,250 0 (0%) 29,900 1,350.43 0 0 45,250 48,400 42,100
14/04/2026 45,250 0 (0%) 22,000 995.35 0 0 45,250 48,400 42,100
13/04/2026 45,250 -0.05 (-0.11%) 54,600 2,460.16 0 0 45,300 48,450 42,150
10/04/2026 45,300 1.05 (2.37%) 129,400 5,807.27 0 0 44,250 47,300 41,200
09/04/2026 44,250 -0.15 (-0.34%) 73,900 3,247.28 0 0 44,400 47,500 41,300
08/04/2026 44,400 1.4 (3.26%) 32,200 1,419.5 0 0 43,000 46,000 40,000
07/04/2026 43,000 -0.55 (-1.26%) 7,800 337.44 0 0 43,550 46,550 40,550
06/04/2026 43,550 -0.45 (-1.02%) 13,900 603.24 0 0 44,000 47,050 40,950
03/04/2026 44,000 0.2 (0.46%) 13,400 584.03 0 0 43,800 46,850 40,750
02/04/2026 43,800 -0.45 (-1.02%) 11,100 483.75 0 0 44,250 47,300 41,200
01/04/2026 44,250 0.05 (0.11%) 5,100 225.22 0 0 44,200 47,250 41,150
31/03/2026 44,200 0.05 (0.11%) 15,200 668.86 0 0 44,150 47,200 41,100
30/03/2026 44,150 -0.2 (-0.45%) 2,700 117.94 0 0 44,350 47,450 41,250
27/03/2026 44,350 0.35 (0.8%) 18,900 826.01 0 0 44,000 47,050 40,950
26/03/2026 44,000 0.1 (0.23%) 2,800 123.21 0 0 43,900 46,950 40,850
25/03/2026 43,900 -0.4 (-0.9%) 72,400 3,192.24 0 0 44,300 47,400 41,200
24/03/2026 44,300 0.4 (0.91%) 25,200 1,126.68 0 0 43,900 46,950 40,850
23/03/2026 43,900 -0.35 (-0.79%) 34,400 1,505.96 0 0 44,250 47,300 41,200
20/03/2026 44,250 -0.05 (-0.11%) 9,500 420.03 0 0 44,300 47,400 41,200
19/03/2026 44,300 -0.1 (-0.23%) 13,000 574.83 0 0 44,400 47,500 41,300
18/03/2026 44,400 -0.4 (-0.89%) 10,100 447.53 0 0 44,800 47,900 41,700
17/03/2026 44,800 1.2 (2.75%) 61,700 2,697.96 0 0 43,600 46,650 40,550
16/03/2026 43,600 0 (0%) 6,300 274.76 0 0 43,600 46,650 40,550
13/03/2026 44,600 0.05 (0.11%) 43,700 1,954.21 0 0 44,550 47,650 41,450
12/03/2026 44,550 -0.25 (-0.56%) 17,400 776.1 0 0 44,800 47,900 41,700
11/03/2026 44,800 1.25 (2.87%) 20,700 913.81 0 0 43,550 46,550 40,550
10/03/2026 43,550 1.35 (3.2%) 23,100 999.35 0 0 42,200 45,150 39,250
09/03/2026 42,200 -2.35 (-5.27%) 47,800 2,025.64 0 0 44,550 47,650 41,450
06/03/2026 44,550 -0.4 (-0.89%) 16,800 750.99 0 0 44,950 48,050 41,850
05/03/2026 44,950 0.35 (0.78%) 4,500 202.42 0 0 44,600 47,700 41,500
04/03/2026 44,600 -0.5 (-1.11%) 40,400 1,807.98 0 0 45,100 48,250 41,950
03/03/2026 45,100 0.25 (0.56%) 84,800 3,814.76 0 0 44,850 47,950 41,750
02/03/2026 44,850 -0.25 (-0.55%) 39,400 1,771.97 0 0 45,100 48,250 41,950
27/02/2026 45,100 0.15 (0.33%) 41,400 1,862.28 0 0 44,950 48,050 41,850
26/02/2026 44,950 0.15 (0.33%) 17,400 781.01 0 0 44,800 47,900 41,700
25/02/2026 44,800 -0.2 (-0.44%) 67,100 3,019.93 0 0 45,000 48,150 41,850
24/02/2026 45,000 0 (0%) 24,500 1,101.1 0 0 45,000 48,150 41,850
23/02/2026 45,000 0 (0%) 22,500 1,012.2 0 0 45,000 48,150 41,850
13/02/2026 45,000 0 (0%) 43,400 1,953.21 0 0 45,000 48,150 41,850
12/02/2026 45,000 0 (0%) 3,700 165.33 0 0 45,000 48,150 41,850
11/02/2026 45,000 0.05 (0.11%) 32,900 1,469.94 0 0 44,950 48,050 41,850
10/02/2026 44,950 0.05 (0.11%) 6,800 304.72 0 0 44,900 48,000 41,800
09/02/2026 44,900 0.05 (0.11%) 6,800 304.74 0 0 44,850 47,950 41,750
06/02/2026 44,850 -0.15 (-0.33%) 26,600 1,185.42 0 0 45,000 48,150 41,850
05/02/2026 45,000 0 (0%) 23,400 1,050.92 0 0 45,000 48,150 41,850
04/02/2026 45,000 -0.1 (-0.22%) 17,600 792.36 0 0 45,100 48,250 41,950
03/02/2026 45,100 -0.1 (-0.22%) 32,800 1,478.16 0 0 45,200 48,350 42,050
02/02/2026 45,200 -0.05 (-0.11%) 42,600 1,916.65 0 0 45,250 48,400 42,100
30/01/2026 45,250 -0.25 (-0.55%) 37,500 1,688.93 0 0 45,500 48,650 42,350
29/01/2026 45,500 0 (0%) 9,100 414.27 0 0 45,500 48,650 42,350
28/01/2026 45,500 0 (0%) 22,900 1,038.23 0 0 45,500 48,650 42,350
27/01/2026 45,500 0.6 (1.34%) 42,000 1,894.68 0 0 44,900 48,000 41,800
26/01/2026 44,900 -0.3 (-0.66%) 19,900 893.97 0 0 45,200 48,350 42,050
23/01/2026 45,200 -0.3 (-0.66%) 15,200 686.82 0 0 45,500 48,650 42,350
22/01/2026 45,500 0.1 (0.22%) 8,500 386.58 0 0 45,400 48,550 42,250
21/01/2026 45,400 0.1 (0.22%) 11,600 523.14 0 0 45,300 48,450 42,150
20/01/2026 45,300 -0.25 (-0.55%) 14,800 672.05 0 0 45,550 48,700 42,400
19/01/2026 45,550 -0.25 (-0.55%) 15,800 719.87 0 0 45,800 49,000 42,600
16/01/2026 45,800 -0.4 (-0.87%) 19,200 882.44 0 0 46,200 49,400 43,000
15/01/2026 46,200 0.15 (0.33%) 30,400 1,401.79 0 0 46,050 49,250 42,850
14/01/2026 46,050 -0.1 (-0.22%) 35,300 1,624.91 0 0 46,150 49,350 42,950
13/01/2026 46,150 -0.05 (-0.11%) 24,400 1,125.01 0 0 46,200 49,400 43,000
12/01/2026 46,200 0 (0%) 27,400 1,258.14 0 0 46,200 49,400 43,000
09/01/2026 46,200 -0.05 (-0.11%) 44,200 2,035.74 0 0 46,250 49,450 43,050
08/01/2026 46,250 0.15 (0.33%) 18,500 850.87 0 0 46,100 49,300 42,900
07/01/2026 46,100 -0.05 (-0.11%) 26,000 1,197.8 0 0 46,150 49,350 42,950
06/01/2026 46,150 -0.4 (-0.86%) 6,900 319.42 0 0 46,550 49,800 43,300
05/01/2026 46,550 0 (0%) 19,200 887.67 0 0 46,550 49,800 43,300
31/12/2025 46,550 0 (0%) 19,400 900.89 0 0 46,550 49,800 43,300
30/12/2025 46,550 0.35 (0.76%) 76,700 3,563.01 0 0 46,200 49,400 43,000
29/12/2025 46,200 0.5 (1.09%) 7,500 344.93 0 0 45,700 48,850 42,550
26/12/2025 45,700 0.1 (0.22%) 11,400 519.36 0 0 45,600 48,750 42,450
25/12/2025 45,600 0 (0%) 4,900 223.23 0 0 45,600 48,750 42,450
24/12/2025 45,600 0.35 (0.77%) 7,500 340.35 0 0 45,250 48,400 42,100
23/12/2025 45,250 0.3 (0.67%) 2,700 121.84 0 0 44,950 48,050 41,850
22/12/2025 44,950 0.05 (0.11%) 7,700 344.38 0 0 44,900 48,000 41,800
19/12/2025 44,900 -0.05 (-0.11%) 5,000 223.38 0 0 44,950 48,050 41,850
18/12/2025 44,950 0.05 (0.11%) 6,700 300.07 0 0 44,900 48,000 41,800
17/12/2025 44,900 0.2 (0.45%) 14,800 668.79 0 0 44,700 47,800 41,600
16/12/2025 44,700 0 (0%) 27,200 1,211.65 0 0 44,700 47,800 41,600
15/12/2025 44,700 0.2 (0.45%) 27,200 1,226.85 0 0 44,500 47,600 41,400
12/12/2025 44,500 -1.3 (-2.84%) 34,700 1,576.31 0 0 45,800 49,000 42,600
11/12/2025 45,800 -0.45 (-0.97%) 17,400 792.05 0 0 46,250 49,450 43,050
10/12/2025 46,250 0 (0%) 15,900 730.56 0 0 46,250 49,450 43,050
09/12/2025 46,250 -0.25 (-0.54%) 3,800 175.01 0 0 46,500 49,750 43,250
08/12/2025 47,500 0.45 (0.96%) 28,500 1,354.34 0 0 47,050 50,300 43,800
05/12/2025 47,050 0.25 (0.53%) 19,000 893.7 0 0 46,800 50,000 43,550
04/12/2025 46,800 0 (0%) 14,300 667.56 0 0 46,800 50,000 43,550
03/12/2025 46,800 0.1 (0.21%) 7,700 359.06 0 0 46,700 49,950 43,450
02/12/2025 46,700 0.05 (0.11%) 17,100 796.92 0 0 46,650 49,900 43,400
01/12/2025 46,650 -0.25 (-0.53%) 19,100 884.78 0 0 46,900 50,100 43,650
28/11/2025 46,900 -0.6 (-1.26%) 48,100 2,245.2 0 0 47,500 50,800 44,200
27/11/2025 47,500 0.65 (1.39%) 30,500 1,425.92 0 0 46,850 50,100 43,600
26/11/2025 46,850 0 (0%) 151,200 6,904.48 0 0 46,850 50,100 43,600
25/11/2025 46,850 -0.2 (-0.43%) 56,000 2,620.41 0 0 47,050 50,300 43,800
24/11/2025 47,050 -0.7 (-1.47%) 50,200 2,366.09 0 0 47,750 51,000 44,450
21/11/2025 47,750 0.35 (0.74%) 20,900 990.81 0 0 47,400 50,700 44,100
20/11/2025 47,400 -0.8 (-1.66%) 79,800 3,805.4 0 0 48,200 51,500 44,850
19/11/2025 48,200 0.1 (0.21%) 32,900 1,585.82 0 0 48,100 51,400 44,750
18/11/2025 48,100 -0.55 (-1.13%) 43,800 2,109.11 0 0 48,650 52,000 45,250
17/11/2025 48,650 -0.7 (-1.42%) 30,700 1,490.78 0 0 49,350 52,800 45,900
14/11/2025 49,350 0 (0%) 25,100 1,226.99 0 0 49,350 52,800 45,900
13/11/2025 49,350 0.1 (0.2%) 262,800 12,800.02 0 0 49,250 52,600 45,850
12/11/2025 49,250 -0.15 (-0.3%) 61,200 2,980.13 0 0 49,400 52,800 45,950
11/11/2025 49,400 -0.1 (-0.2%) 41,600 2,041.22 0 0 49,500 52,900 46,050
10/11/2025 49,500 -0.4 (-0.8%) 56,300 2,771.59 0 0 49,900 53,300 46,450

Historical Data-ko - BSC

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