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 53,400 0.4 (0.75%) 26,005 1,381.63 0 0 53,000 58,300 47,700
30/10/2026 53,000 2 (3.92%) 34,004 1,791.16 0 0 51,000 56,100 45,900
29/10/2026 51,000 3 (6.25%) 15,104 755.71 0 0 48,000 52,800 43,200
28/10/2026 48,000 0 (0%) 932 44.74 0 0 48,000 52,800 43,200
27/10/2026 48,000 -0.5 (-1.03%) 10,602 501.72 0 0 48,500 53,300 43,700
26/10/2026 48,500 -4.5 (-8.49%) 7,404 362.76 0 0 53,000 58,300 47,700
23/10/2026 53,000 4.1 (8.38%) 13,045 693.16 0 0 48,900 53,700 44,100
22/10/2026 48,900 4.4 (9.89%) 29,811 1,444.69 0 0 44,500 48,900 40,100
21/10/2026 44,500 -3.3 (-6.9%) 2,051 93.99 0 0 47,800 52,500 43,100
20/10/2026 47,800 4.3 (9.89%) 1,040 47.89 0 0 43,500 47,800 39,200
19/10/2026 43,500 -0.2 (-0.46%) 2,300 100.45 0 0 43,700 48,000 39,400
16/10/2026 43,700 0 (0%) 39,400 1,698.42 0 0 43,700 48,000 39,400
15/10/2026 43,700 -0.1 (-0.23%) 5,500 238.57 0 0 43,800 48,100 39,500
14/10/2026 43,800 0 (0%) 119,074 4,776.16 0 0 43,800 48,100 39,500
13/10/2026 43,800 -0.2 (-0.45%) 6,220 274.44 0 0 44,000 48,400 39,600
12/10/2026 44,000 1.3 (3.04%) 14,802 650.41 0 0 42,700 46,900 38,500
09/10/2026 42,700 -0.3 (-0.7%) 3,330 142.32 0 0 43,000 47,300 38,700
08/10/2026 43,000 1 (2.38%) 2,000 84.77 0 0 42,000 46,200 37,800
07/10/2026 42,000 0 (0%) 23,000 966 0 0 42,000 46,200 37,800
06/10/2026 42,000 0 (0%) 6,214 260.96 0 0 42,000 46,200 37,800
05/10/2026 42,000 0 (0%) 600 25.2 0 0 42,000 46,200 37,800
02/10/2026 42,000 0 (0%) 10,809 453.99 0 0 42,000 46,200 37,800
01/10/2026 42,000 0 (0%) 3,900 163.8 0 0 42,000 46,200 37,800
30/09/2026 42,000 0 (0%) 11,505 483.21 0 0 42,000 46,200 37,800
29/09/2026 42,000 0 (0%) 6,422 265.62 0 0 42,000 46,200 37,800
28/09/2026 42,000 -0.3 (-0.71%) 3,600 151.73 0 0 42,300 46,500 38,100
25/09/2026 42,300 -0.4 (-0.94%) 3,200 135.66 0 0 42,700 46,900 38,500
24/09/2026 42,700 -0.7 (-1.61%) 6,201 264.21 0 0 43,400 47,700 39,100
23/09/2026 43,400 -0.6 (-1.36%) 28,300 1,232.06 0 0 44,000 48,400 39,600
22/09/2026 44,000 -0.8 (-1.79%) 3,543 156.28 0 0 44,800 49,200 40,400
21/09/2026 44,800 -2.7 (-5.68%) 145,203 6,241.96 0 0 47,500 52,200 42,800
18/09/2026 47,500 0 (0%) 10 0.48 0 0 47,500 52,200 42,800
17/09/2026 47,500 0.1 (0.21%) 1,102 52.05 0 0 47,400 52,100 42,700
16/09/2026 47,400 -0.1 (-0.21%) 1,100 51.84 0 0 47,500 52,200 42,800
15/09/2026 47,500 0 (0%) 14 0.66 0 0 47,500 52,200 42,800
14/09/2026 47,500 0 (0%) 6,702 317.12 0 0 47,500 52,200 42,800
11/09/2026 47,500 0 (0%) 306 14.53 0 0 47,500 52,200 42,800
10/09/2026 47,500 0.4 (0.85%) 878 41.33 0 0 47,100 51,800 42,400
09/09/2026 47,100 0 (0%) 200 9.42 0 0 47,100 51,800 42,400
08/09/2026 47,100 0 (0%) 500 23.53 0 0 47,100 51,800 42,400
07/09/2026 47,100 -0.4 (-0.84%) 405 19. 0 0 47,500 52,200 42,800
04/09/2026 47,500 0.5 (1.06%) 1,600 75.34 0 0 47,000 51,700 42,300
03/09/2026 47,000 -0.9 (-1.88%) 352 16.51 0 0 47,900 52,600 43,200
28/08/2026 47,900 0 (0%) 10 0.48 0 0 47,900 52,600 43,200
27/08/2026 47,900 1 (2.13%) 700 32.81 0 0 46,900 51,500 42,300
26/08/2026 46,900 -0.1 (-0.21%) 1,900 88.98 0 0 47,000 51,700 42,300
25/08/2026 47,000 -1 (-2.08%) 410 19.49 0 0 48,000 52,800 43,200
24/08/2026 48,000 -0.9 (-1.84%) 617 29.6 0 0 48,900 53,700 44,100
21/08/2026 48,900 1.9 (4.04%) 3,100 146.09 0 0 47,000 51,700 42,300
20/08/2026 47,000 -0.2 (-0.42%) 600 28.41 0 0 47,200 51,900 42,500
19/08/2026 47,200 -0.8 (-1.67%) 300 14.16 0 0 48,000 52,800 43,200
18/08/2026 48,000 -0.4 (-0.83%) 529 25.39 0 0 48,400 53,200 43,600
17/08/2026 48,400 0 (0%) 0 0 0 0 48,400 53,200 43,600
14/08/2026 48,400 -0.4 (-0.82%) 201 9.73 0 0 48,800 53,600 44,000
13/08/2026 48,800 0 (0%) 1 0.05 0 0 48,800 53,600 44,000
12/08/2026 48,800 -0.2 (-0.41%) 200 9.68 0 0 49,000 53,900 44,100
11/08/2026 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
10/08/2026 49,000 -0.4 (-0.81%) 800 38.78 12,546 558.3 49,400 54,300 44,500
07/08/2026 49,400 1.1 (2.28%) 1,000 48.41 0 0 48,300 53,100 43,500
06/08/2026 48,300 -0.1 (-0.21%) 400 19.32 0 0 48,400 53,200 43,600
05/08/2026 48,400 0 (0%) 653 31.61 0 0 48,400 53,200 43,600
04/08/2026 48,400 -1.5 (-3.01%) 1,112 53.84 0 0 49,900 54,800 45,000
03/08/2026 49,900 1.1 (2.25%) 2,900 140.3 0 0 48,800 53,600 44,000
31/07/2026 48,800 -0.2 (-0.41%) 331 16.05 0 0 49,000 53,900 44,100
30/07/2026 49,000 -1 (-2%) 2,700 131.94 0 0 50,000 55,000 45,000
29/07/2026 50,000 0.1 (0.2%) 200 10 0 0 49,900 54,800 45,000
28/07/2026 49,900 -0.1 (-0.2%) 300 14.97 0 0 50,000 55,000 45,000
27/07/2026 50,000 -0.5 (-0.99%) 300 14.86 0 0 50,500 55,500 45,500
24/07/2026 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
23/07/2026 50,500 0.4 (0.8%) 124 6.26 0 0 50,100 55,100 45,100
22/07/2026 50,100 0.1 (0.2%) 1,105 53.26 0 0 50,000 55,000 45,000
21/07/2026 50,000 0 (0%) 500 25 0 0 50,000 55,000 45,000
20/07/2026 50,000 -0.5 (-0.99%) 1,600 80.5 0 0 50,500 55,500 45,500
17/07/2026 50,500 0 (0%) 400 20.2 0 0 50,500 55,500 45,500
16/07/2026 50,500 -0.8 (-1.56%) 2,400 121.92 0 0 51,300 56,400 46,200
15/07/2026 51,300 -0.2 (-0.39%) 1,000 50.42 0 0 51,500 56,600 46,400
14/07/2026 51,500 0.7 (1.38%) 500 25.26 0 0 50,800 55,800 45,800
13/07/2026 50,800 1.6 (3.25%) 600 29.62 0 0 49,200 54,100 44,300
10/07/2026 49,200 -1.3 (-2.57%) 11,744 593.22 0 0 50,500 55,500 45,500
09/07/2026 50,500 -1 (-1.94%) 600 30.46 0 0 51,500 56,600 46,400
08/07/2026 51,500 0.4 (0.78%) 105 5.41 0 0 51,100 56,200 46,000
07/07/2026 51,100 -0.3 (-0.58%) 18,000 919.8 0 0 51,400 56,500 46,300
06/07/2026 51,400 -0.4 (-0.77%) 3,640 187.42 0 0 51,800 56,900 46,700
03/07/2026 51,800 0 (0%) 2 0.1 0 0 51,800 56,900 46,700
02/07/2026 51,800 0 (0%) 1,241 63.38 0 0 51,800 56,900 46,700
01/07/2026 51,800 0.3 (0.58%) 2,515 129.37 0 0 51,500 56,600 46,400
30/06/2026 51,500 0.2 (0.39%) 1,000 51.47 0 0 51,300 56,400 46,200
29/06/2026 51,300 0 (0%) 1,511 77.07 0 0 51,300 56,400 46,200
26/06/2026 51,300 -0.1 (-0.19%) 605 30.89 0 0 51,400 56,500 46,300
25/06/2026 51,400 0.4 (0.78%) 1,518 77.57 0 0 51,000 56,100 45,900
24/06/2026 51,000 0 (0%) 60 3.05 0 0 51,000 56,100 45,900
23/06/2026 51,000 -0.4 (-0.78%) 974 49.9 0 0 51,400 56,500 46,300
22/06/2026 51,400 0 (0%) 8,301 426.45 10,074 466.43 51,400 56,500 46,300
19/06/2026 51,400 -0.1 (-0.19%) 1,501 77.05 0 0 51,500 56,600 46,400
18/06/2026 51,500 -0.5 (-0.96%) 12,572 644.67 0 0 52,000 57,200 46,800
17/06/2026 52,000 0 (0%) 707 36.76 0 0 52,000 57,200 46,800
16/06/2026 52,000 0 (0%) 11,001 565.94 0 0 52,000 57,200 46,800
15/06/2026 52,000 -0.1 (-0.19%) 2,809 146.25 0 0 52,100 57,300 46,900
12/06/2026 52,100 -0.3 (-0.57%) 3,204 166.85 0 0 52,400 57,600 47,200
11/06/2026 52,400 0 (0%) 718 37.62 0 0 52,400 57,600 47,200
10/06/2026 52,400 -0.1 (-0.19%) 4,100 210.53 0 0 52,500 57,700 47,300
09/06/2026 52,500 0 (0%) 920 47.98 0 0 52,500 57,700 47,300
08/06/2026 52,500 -0.3 (-0.57%) 1,200 62.85 0 0 52,800 58,000 47,600
05/06/2026 52,800 0 (0%) 503 26.56 0 0 52,800 58,000 47,600
04/06/2026 52,800 1.1 (2.13%) 128 6.76 0 0 51,700 56,800 46,600
03/06/2026 51,700 0 (0%) 500 25.77 0 0 51,700 56,800 46,600
02/06/2026 51,700 -1.1 (-2.08%) 2,800 145.03 0 0 52,800 58,000 47,600
01/06/2026 52,800 0 (0%) 8 0.42 0 0 52,800 58,000 47,600
29/05/2026 52,800 -1 (-1.86%) 1,535 81.34 0 0 53,800 59,100 48,500
28/05/2026 53,800 0 (0%) 699 37.16 0 0 53,800 59,100 48,500
27/05/2026 56,600 0.2 (0.35%) 212 12.04 0 0 56,400 62,000 50,800
26/05/2026 56,400 0.8 (1.44%) 910 50.53 0 0 55,600 61,100 50,100
25/05/2026 55,600 0.3 (0.54%) 928 51.64 0 0 55,300 60,800 49,800
22/05/2026 55,300 -0.2 (-0.36%) 1,625 89.5 0 0 55,500 61,000 50,000
21/05/2026 55,500 0.6 (1.09%) 360 19.98 0 0 54,900 60,300 49,500
20/05/2026 54,900 -0.6 (-1.08%) 3,100 168.21 0 0 55,500 61,000 50,000
19/05/2026 55,500 -0.1 (-0.18%) 1,601 87.95 0 0 55,600 61,100 50,100
18/05/2026 55,600 0.1 (0.18%) 1,505 83.9 0 0 55,500 61,000 50,000
15/05/2026 55,500 -0.5 (-0.89%) 100 5.55 0 0 56,000 61,600 50,400
14/05/2026 56,000 0.5 (0.9%) 107 5.99 0 0 55,500 61,000 50,000
13/05/2026 55,500 0.5 (0.91%) 1,230 68.69 0 0 55,000 60,500 49,500
12/05/2026 55,000 0.8 (1.48%) 300 16.5 0 0 54,200 59,600 48,800
11/05/2026 54,200 0 (0%) 205 11.11 0 0 54,200 59,600 48,800
08/05/2026 54,200 -0.8 (-1.45%) 4,000 217.6 0 0 55,000 60,500 49,500
07/05/2026 55,000 -0.2 (-0.36%) 2,300 126.66 0 0 55,200 60,700 49,700
06/05/2026 55,200 -0.8 (-1.43%) 6,601 366.33 0 0 56,000 61,600 50,400
05/05/2026 56,000 -0.7 (-1.23%) 205 11.48 0 0 56,700 62,300 51,100
04/05/2026 56,700 0.4 (0.71%) 1,708 96.61 0 0 56,300 61,900 50,700

Historical Data-ko - BSC

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