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 49,000 0 (0%) 200 9.79 0 0 49,000 52,400 45,600
30/10/2026 49,000 -2.7 (-5.22%) 6,500 318.04 0 0 51,700 55,300 48,100
29/10/2026 51,700 -0.1 (-0.19%) 100 5.17 0 0 51,800 55,400 48,200
28/10/2026 51,800 -0.1 (-0.19%) 200 10.37 0 0 51,900 55,500 48,300
27/10/2026 51,900 -0.2 (-0.38%) 100 5.19 0 0 52,100 55,700 48,500
26/10/2026 52,100 0 (0%) 0 0 0 0 52,100 55,700 48,500
23/10/2026 52,100 -0.1 (-0.19%) 100 5.21 0 0 52,200 55,800 48,550
22/10/2026 52,200 -0.7 (-1.32%) 100 5.22 0 0 52,900 56,600 49,200
21/10/2026 52,900 2.7 (5.38%) 100 5.29 0 0 50,200 53,700 46,700
20/10/2026 50,200 0 (0%) 0 0 0 0 50,200 53,700 46,700
19/10/2026 50,200 0 (0%) 100 5.02 0 0 50,200 53,700 46,700
16/10/2026 50,200 -0.1 (-0.2%) 100 5.02 0 0 50,300 53,800 46,800
15/10/2026 50,300 0 (0%) 200 10.03 0 0 50,300 53,800 46,800
14/10/2026 50,300 0 (0%) 500 24.76 0 0 50,300 53,800 46,800
13/10/2026 50,300 -0.2 (-0.4%) 100 5.03 0 0 50,500 54,000 47,000
12/10/2026 50,500 -0.3 (-0.59%) 200 10.1 0 0 50,800 54,300 47,250
09/10/2026 50,800 0 (0%) 100 5.08 0 0 50,800 54,300 47,250
08/10/2026 50,800 -0.2 (-0.39%) 100 5.08 0 0 51,000 54,500 47,450
07/10/2026 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
06/10/2026 51,000 0.5 (0.99%) 1,000 51 0 0 50,500 54,000 47,000
05/10/2026 50,500 -0.5 (-0.98%) 400 20.15 0 0 51,000 54,500 47,450
02/10/2026 51,000 -0.9 (-1.73%) 600 30.32 0 0 51,900 55,500 48,300
01/10/2026 51,900 1.9 (3.8%) 1,000 51.9 0 0 50,000 53,500 46,500
30/09/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
29/09/2026 50,000 -0.1 (-0.2%) 100 5 0 0 50,100 53,600 46,600
28/09/2026 50,100 1.1 (2.24%) 1,100 55.01 0 0 49,000 52,400 45,600
25/09/2026 49,000 0 (0%) 100 4.9 0 0 49,000 52,400 45,600
24/09/2026 49,000 0 (0%) 1,500 73.89 0 0 49,000 52,400 45,600
23/09/2026 49,000 -3 (-5.77%) 500 26.04 0 0 52,000 55,600 48,400
22/09/2026 52,000 -1 (-1.89%) 600 30.8 0 0 53,000 56,700 49,300
21/09/2026 53,000 0 (0%) 500 26.5 0 0 53,000 56,700 49,300
18/09/2026 53,000 -0.6 (-1.12%) 1,300 69.46 0 0 53,600 57,300 49,850
17/09/2026 53,600 0.4 (0.75%) 100 5.36 0 0 53,200 56,900 49,500
16/09/2026 53,200 -0.5 (-0.93%) 300 15.32 0 0 53,700 57,400 49,950
15/09/2026 53,700 0 (0%) 0 0 0 0 53,700 57,400 49,950
14/09/2026 53,700 1.2 (2.29%) 500 26.85 0 0 52,500 56,100 48,850
11/09/2026 52,500 -0.5 (-0.94%) 200 10.5 0 0 53,000 56,700 49,300
10/09/2026 53,000 0.1 (0.19%) 4,300 228 0 0 52,900 56,600 49,200
09/09/2026 52,900 0.1 (0.19%) 3,000 158.78 0 0 52,800 56,400 49,150
08/09/2026 52,800 -0.3 (-0.56%) 1,000 52.8 0 0 53,100 56,800 49,400
07/09/2026 53,100 0 (0%) 1,300 69.03 0 0 53,100 56,800 49,400
04/09/2026 53,100 0 (0%) 2,600 138.09 0 0 53,100 56,800 49,400
03/09/2026 53,100 0.8 (1.53%) 1,200 63.51 0 0 52,300 55,900 48,650
28/08/2026 52,300 -0.1 (-0.19%) 1,000 52.42 0 0 52,400 56,000 48,750
27/08/2026 52,400 0 (0%) 200 10.48 0 0 52,400 56,000 48,750
26/08/2026 52,400 -0.2 (-0.38%) 2,700 138.2 0 0 52,600 56,200 48,950
25/08/2026 52,600 0.1 (0.19%) 2,000 105.13 0 0 52,500 56,100 48,850
24/08/2026 52,500 0.5 (0.96%) 3,400 178.27 0 0 52,000 55,600 48,400
21/08/2026 52,000 0.1 (0.19%) 1,400 72.59 0 0 51,900 55,500 48,300
20/08/2026 51,900 2 (4.01%) 1,700 88.23 0 0 49,900 53,300 46,450
19/08/2026 49,900 0 (0%) 0 0 0 0 49,900 53,300 46,450
18/08/2026 49,900 0.2 (0.4%) 1,300 64.65 0 0 49,700 53,100 46,250
17/08/2026 49,700 0 (0%) 3,100 154.31 0 0 49,700 53,100 46,250
14/08/2026 49,700 0.2 (0.4%) 1,000 49.7 0 0 49,500 52,900 46,050
13/08/2026 49,500 -0.05 (-0.1%) 500 24.75 0 0 49,550 53,000 46,100
12/08/2026 49,550 -0.05 (-0.1%) 200 9.91 0 0 49,600 53,000 46,150
11/08/2026 49,600 0 (0%) 300 14.88 0 0 49,600 53,000 46,150
10/08/2026 49,600 -0.2 (-0.4%) 2,700 134.34 0 0 49,800 53,200 46,350
07/08/2026 49,800 0 (0%) 1,100 54.78 0 0 49,800 53,200 46,350
06/08/2026 49,800 0.1 (0.2%) 1,000 49.8 0 0 49,700 53,100 46,250
05/08/2026 49,700 3.2 (6.88%) 1,500 74.17 0 0 46,500 49,750 43,250
04/08/2026 46,500 0.4 (0.87%) 400 18.6 0 0 46,100 49,300 42,900
03/08/2026 46,100 0 (0%) 6,800 312.82 0 0 46,100 49,300 42,900
31/07/2026 46,100 0 (0%) 200 9.21 0 0 46,100 49,300 42,900
30/07/2026 46,100 -0.4 (-0.86%) 400 18.53 0 0 46,500 49,750 43,250
29/07/2026 46,500 0 (0%) 1,400 65.11 0 0 46,500 49,750 43,250
28/07/2026 46,500 -0.5 (-1.06%) 1,200 54.48 0 0 47,000 50,200 43,750
27/07/2026 47,000 0.5 (1.08%) 1,500 70.5 0 0 46,500 49,750 43,250
24/07/2026 46,500 0 (0%) 600 27.9 0 0 46,500 49,750 43,250
23/07/2026 46,500 1 (2.2%) 1,400 65.55 0 0 45,500 48,650 42,350
22/07/2026 45,500 0 (0%) 0 0 0 0 45,500 48,650 42,350
21/07/2026 45,500 -0.5 (-1.09%) 4,100 184.6 0 0 46,000 49,200 42,800
20/07/2026 46,000 -1.4 (-2.95%) 3,100 142.74 0 0 47,400 50,700 44,100
17/07/2026 47,400 2.35 (5.22%) 1,500 69.98 0 0 45,050 48,200 41,900
16/07/2026 45,050 0.05 (0.11%) 2,200 99.15 0 0 45,000 48,150 41,850
15/07/2026 45,000 -0.15 (-0.33%) 300 13.8 0 0 45,150 48,300 42,000
14/07/2026 45,150 0 (0%) 0 0 0 0 45,150 48,300 42,000
13/07/2026 45,150 -1.35 (-2.9%) 1,000 45.16 0 0 46,500 49,750 43,250
10/07/2026 46,500 0 (0%) 400 18.5 0 0 46,500 49,750 43,250
09/07/2026 46,500 0.5 (1.09%) 1,800 83.34 0 0 46,000 49,200 42,800
08/07/2026 48,000 0 (0%) 1,000 48 0 0 48,000 51,300 44,650
07/07/2026 48,000 0 (0%) 3,400 163.11 0 0 48,000 51,300 44,650
06/07/2026 48,000 0 (0%) 1,700 81.3 0 0 48,000 51,300 44,650
03/07/2026 48,000 -1.65 (-3.32%) 3,000 141.68 0 0 49,650 53,100 46,200
02/07/2026 49,650 0 (0%) 0 0 0 0 49,650 53,100 46,200
01/07/2026 49,650 2.15 (4.53%) 1,100 53.11 0 0 47,500 50,800 44,200
30/06/2026 47,500 0.5 (1.06%) 1,100 52.47 0 0 47,000 50,200 43,750
29/06/2026 47,000 0.7 (1.51%) 2,500 116.92 0 0 46,300 49,500 43,100
26/06/2026 46,300 0.3 (0.65%) 800 36.88 0 0 46,000 49,200 42,800
25/06/2026 46,000 0 (0%) 200 9.19 0 0 46,000 49,200 42,800
24/06/2026 46,000 -0.3 (-0.65%) 6,800 308.96 0 0 46,300 49,500 43,100
23/06/2026 46,300 0.25 (0.54%) 3,100 142.68 0 0 46,050 49,250 42,850
22/06/2026 46,050 0 (0%) 0 0 0 0 46,050 49,250 42,850
19/06/2026 46,050 -1.95 (-4.06%) 1,000 46.05 0 0 48,000 51,300 44,650
18/06/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
17/06/2026 48,000 0 (0%) 400 19.2 0 0 48,000 51,300 44,650
16/06/2026 48,000 -0.05 (-0.1%) 1,700 81.6 0 0 48,050 51,400 44,700
15/06/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
12/06/2026 48,050 1.05 (2.23%) 1,700 81.7 0 0 47,000 50,200 43,750
11/06/2026 47,000 0 (0%) 2,200 103.4 0 0 47,000 50,200 43,750
10/06/2026 47,000 0.05 (0.11%) 3,200 150.34 0 0 46,950 50,200 43,700
09/06/2026 46,950 0.95 (2.07%) 900 41.5 0 0 46,000 49,200 42,800
08/06/2026 46,000 1 (2.22%) 400 18.1 0 0 45,000 48,150 41,850
05/06/2026 45,000 0.1 (0.22%) 3,500 157.35 0 0 44,900 48,000 41,800
04/06/2026 44,900 -0.1 (-0.22%) 7,500 337.5 0 0 45,000 48,150 41,850
03/06/2026 45,000 -1.5 (-3.23%) 3,100 142.15 0 0 46,500 49,750 43,250
02/06/2026 46,500 -0.2 (-0.43%) 500 23.32 0 0 46,700 49,950 43,450
01/06/2026 46,700 0 (0%) 900 41.81 0 0 46,700 49,950 43,450
29/05/2026 46,700 0 (0%) 100 4.67 0 0 46,700 49,950 43,450
28/05/2026 46,700 0.2 (0.43%) 300 13.97 0 0 46,500 49,750 43,250
27/05/2026 46,500 0 (0%) 0 0 0 0 46,500 49,750 43,250
26/05/2026 46,500 0.3 (0.65%) 4,400 203.95 0 0 46,200 49,400 43,000
25/05/2026 46,200 -0.55 (-1.18%) 16,900 785.59 0 0 46,750 50,000 43,500
22/05/2026 46,750 0 (0%) 0 0 0 0 46,750 50,000 43,500
21/05/2026 46,750 0.55 (1.19%) 200 9.49 0 0 46,200 49,400 43,000
20/05/2026 46,200 0 (0%) 400 18.51 0 0 46,200 49,400 43,000
19/05/2026 46,200 -0.6 (-1.28%) 2,700 124.86 0 0 46,800 50,000 43,550
18/05/2026 46,800 0 (0%) 1,100 51.53 0 0 46,800 50,000 43,550
15/05/2026 46,800 0.6 (1.3%) 4,200 194.53 0 0 46,200 49,400 43,000
14/05/2026 46,200 0.05 (0.11%) 3,400 156.96 0 0 46,150 49,350 42,950
13/05/2026 46,150 0 (0%) 4,000 184.67 0 0 46,150 49,350 42,950
12/05/2026 46,150 0 (0%) 5,800 267.99 0 0 46,150 49,350 42,950
11/05/2026 46,150 -3.45 (-6.96%) 6,700 313.19 0 0 49,600 53,000 46,150
08/05/2026 49,600 1.4 (2.9%) 600 28.57 0 0 48,200 51,500 44,850
07/05/2026 48,200 -0.1 (-0.21%) 4,600 221.42 0 0 48,300 51,600 44,950
06/05/2026 48,300 -0.2 (-0.41%) 6,100 295.29 0 0 48,500 51,800 45,150
05/05/2026 48,500 -1.4 (-2.81%) 3,900 190.35 0 0 49,900 53,300 46,450
04/05/2026 49,900 0.9 (1.84%) 600 29.49 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