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 32,950 -1.55 (-4.49%) 801,600 26,819.51 0 0 34,500 36,900 32,100
07/05/2026 34,500 -0.3 (-0.86%) 224,800 7,786.64 0 0 34,800 37,200 32,400
06/05/2026 34,800 0.05 (0.14%) 217,800 7,563.52 0 0 34,750 37,150 32,350
05/05/2026 34,750 -0.1 (-0.29%) 187,000 6,480.61 0 0 34,850 37,250 32,450
04/05/2026 34,850 0.2 (0.58%) 387,700 13,574.71 0 0 34,650 37,050 32,250
29/04/2026 34,650 -0.15 (-0.43%) 262,800 9,053.62 0 0 34,800 37,200 32,400
28/04/2026 34,800 -0.65 (-1.83%) 488,800 17,163.6 0 0 35,450 37,900 33,000
24/04/2026 35,450 1.35 (3.96%) 870,300 29,885.11 0 0 34,100 36,450 31,750
23/04/2026 34,100 -1.65 (-4.62%) 2,274,200 77,434.07 0 0 35,750 38,250 33,250
22/04/2026 35,750 -0.15 (-0.42%) 215,700 7,706.6 0 0 35,900 38,400 33,400
21/04/2026 35,900 -0.25 (-0.69%) 310,000 11,169.45 0 0 36,150 38,650 33,650
20/04/2026 36,150 0.1 (0.28%) 136,800 4,956.58 0 0 36,050 38,550 33,550
17/04/2026 36,050 -0.15 (-0.41%) 269,600 9,734.78 0 0 36,200 38,700 33,700
16/04/2026 36,200 -0.35 (-0.96%) 354,900 12,861.1 0 0 36,550 39,100 34,000
15/04/2026 36,550 -0.4 (-1.08%) 341,500 12,567.98 0 0 36,950 39,500 34,400
14/04/2026 36,950 -0.35 (-0.94%) 367,300 13,598.1 0 0 37,300 39,900 34,700
13/04/2026 37,300 0.35 (0.95%) 350,600 13,017.65 0 0 36,950 39,500 34,400
10/04/2026 36,950 0.1 (0.27%) 189,300 6,988.96 0 0 36,850 39,400 34,300
09/04/2026 36,850 -0.3 (-0.81%) 221,900 8,203.55 0 0 37,150 39,750 34,550
08/04/2026 37,150 1.05 (2.91%) 283,500 10,469.41 0 0 36,100 38,600 33,600
07/04/2026 36,100 0.15 (0.42%) 181,100 6,527.1 0 0 35,950 38,450 33,450
06/04/2026 35,950 -1.2 (-3.23%) 651,200 23,537.38 0 0 37,150 39,750 34,550
03/04/2026 37,150 -0.85 (-2.24%) 308,000 11,564.68 0 0 38,000 40,650 35,350
02/04/2026 38,000 0.4 (1.06%) 359,500 13,547.76 0 0 37,600 40,200 35,000
01/04/2026 37,600 -0.6 (-1.57%) 563,700 21,358.8 0 0 38,200 40,850 35,550
31/03/2026 38,200 -1 (-2.55%) 637,900 24,639.63 0 0 39,200 41,900 36,500
30/03/2026 39,200 0.45 (1.16%) 857,000 33,809.28 0 0 38,750 41,450 36,050
27/03/2026 38,750 0.25 (0.65%) 653,100 25,298.75 0 0 38,500 41,150 35,850
26/03/2026 38,500 -0.85 (-2.16%) 526,700 20,511.38 0 0 39,350 42,100 36,600
25/03/2026 39,350 2.55 (6.93%) 1,591,500 61,760.2 0 0 36,800 39,350 34,250
24/03/2026 36,800 1.45 (4.1%) 624,000 22,918.52 0 0 35,350 37,800 32,900
23/03/2026 35,350 -1.1 (-3.02%) 384,200 13,665.32 0 0 36,450 39,000 33,900
20/03/2026 36,450 0.7 (1.96%) 828,000 30,403.92 0 0 35,750 38,250 33,250
19/03/2026 35,750 -0.6 (-1.65%) 392,900 14,082.87 0 0 36,350 38,850 33,850
18/03/2026 36,350 0.65 (1.82%) 389,700 13,994.79 0 0 35,700 38,150 33,250
17/03/2026 35,700 -0.1 (-0.28%) 453,100 16,292.3 0 0 35,800 38,300 33,300
16/03/2026 35,800 -0.8 (-2.19%) 418,200 15,113.63 0 0 36,600 39,150 34,050
13/03/2026 36,600 -0.75 (-2.01%) 701,500 26,105.19 0 0 37,350 39,950 34,750
12/03/2026 37,350 0.7 (1.91%) 556,700 20,561.49 0 0 36,650 39,200 34,100
11/03/2026 36,650 1.25 (3.53%) 738,100 27,080.86 0 0 35,400 37,850 32,950
10/03/2026 35,400 0.8 (2.31%) 1,370,900 48,056.04 0 0 34,600 37,000 32,200
09/03/2026 34,600 -2.6 (-6.99%) 956,500 33,095.81 0 0 37,200 39,800 34,600
06/03/2026 37,200 -1.8 (-4.62%) 945,400 35,833.91 0 0 39,000 41,700 36,300
05/03/2026 39,000 -0.85 (-2.13%) 1,180,400 46,759.79 0 0 39,850 42,600 37,100
04/03/2026 39,850 -2.95 (-6.89%) 2,542,000 102,605.1 0 0 42,800 45,750 39,850
03/03/2026 42,800 -0.25 (-0.58%) 1,539,000 66,138.5 0 0 43,050 46,050 40,050
02/03/2026 43,050 2.8 (6.96%) 2,462,700 102,646.17 0 0 40,250 43,050 37,450
27/02/2026 40,250 -0.15 (-0.37%) 869,300 35,482.36 0 0 40,400 43,200 37,600
26/02/2026 40,400 0.6 (1.51%) 1,107,600 44,766.4 0 0 39,800 42,550 37,050
25/02/2026 39,800 1.35 (3.51%) 1,376,200 54,778.69 0 0 38,450 41,100 35,800
24/02/2026 38,450 -0.5 (-1.28%) 590,200 22,829.22 0 0 38,950 41,650 36,250
23/02/2026 38,950 1.25 (3.32%) 840,200 32,768.81 0 0 37,700 40,300 35,100
13/02/2026 37,700 -0.5 (-1.31%) 525,500 19,869.24 0 0 38,200 40,850 35,550
12/02/2026 38,200 0.1 (0.26%) 316,300 12,089.81 0 0 38,100 40,750 35,450
11/02/2026 38,100 0.2 (0.53%) 907,200 35,159.73 0 0 37,900 40,550 35,250
10/02/2026 37,900 0.4 (1.07%) 665,400 24,983.32 0 0 37,500 40,100 34,900
09/02/2026 37,500 -0.55 (-1.45%) 318,600 12,104.2 0 0 38,050 40,700 35,400
06/02/2026 38,050 0.55 (1.47%) 1,095,000 41,921.45 0 0 37,500 40,100 34,900
05/02/2026 37,500 -1 (-2.6%) 998,800 38,274.9 0 0 38,500 41,150 35,850
04/02/2026 38,500 0.4 (1.05%) 975,200 37,496.53 0 0 38,100 40,750 35,450
03/02/2026 38,100 0.9 (2.42%) 1,024,200 39,179.38 0 0 37,200 39,800 34,600
02/02/2026 37,200 2.4 (6.9%) 2,085,400 77,035.02 0 0 34,800 37,200 32,400
30/01/2026 34,800 0.25 (0.72%) 162,100 5,665.07 0 0 34,550 36,950 32,150
29/01/2026 34,550 0.4 (1.17%) 164,900 5,665.61 0 0 34,150 36,500 31,800
28/01/2026 34,150 -0.1 (-0.29%) 122,600 4,169.38 0 0 34,250 36,600 31,900
27/01/2026 34,250 0.75 (2.24%) 144,800 4,907.32 0 0 33,500 35,800 31,200
26/01/2026 33,500 -0.6 (-1.76%) 279,900 9,449.09 0 0 34,100 36,450 31,750
23/01/2026 34,100 -0.65 (-1.87%) 293,200 10,072.53 0 0 34,750 37,150 32,350
22/01/2026 34,750 0 (0%) 214,000 7,495.14 0 0 34,750 37,150 32,350
21/01/2026 34,750 -0.65 (-1.84%) 569,500 19,865.52 0 0 35,400 37,850 32,950
20/01/2026 35,400 -0.6 (-1.67%) 399,200 14,314.05 0 0 36,000 38,500 33,500
19/01/2026 36,000 0.85 (2.42%) 1,120,400 40,361.55 0 0 35,150 37,600 32,700
16/01/2026 35,150 -0.85 (-2.36%) 376,000 13,407.64 0 0 36,000 38,500 33,500
15/01/2026 36,000 0.7 (1.98%) 719,700 25,820.51 0 0 35,300 37,750 32,850
14/01/2026 35,300 1.5 (4.44%) 841,800 28,752.88 0 0 33,800 36,150 31,450
13/01/2026 33,800 -0.45 (-1.31%) 367,000 12,431.19 0 0 34,250 36,600 31,900
12/01/2026 34,250 0.25 (0.74%) 261,600 8,959.89 0 0 34,000 36,350 31,650
09/01/2026 34,000 0 (0%) 133,700 4,591.22 0 0 34,000 36,350 31,650
08/01/2026 34,000 -0.35 (-1.02%) 257,500 8,751.83 0 0 34,350 36,750 31,950
07/01/2026 34,350 0.2 (0.59%) 126,400 4,357.16 0 0 34,150 36,500 31,800
06/01/2026 34,150 0.85 (2.55%) 318,400 10,680.33 23,000 713 33,300 35,600 31,000
05/01/2026 33,300 -1.15 (-3.34%) 228,300 7,738.62 0 0 34,450 36,850 32,050
31/12/2025 34,450 -0.8 (-2.27%) 256,600 8,936.28 0 0 35,250 37,700 32,800
30/12/2025 35,250 -0.25 (-0.7%) 97,900 3,463.23 0 0 35,500 37,950 33,050
29/12/2025 35,500 0.4 (1.14%) 282,300 10,002.51 0 0 35,100 37,550 32,650
26/12/2025 35,100 -0.4 (-1.13%) 372,400 13,084.87 0 0 35,500 37,950 33,050
25/12/2025 35,500 -0.3 (-0.84%) 118,900 4,226.62 0 0 35,800 38,300 33,300
24/12/2025 35,800 -0.15 (-0.42%) 92,900 3,315.32 0 0 35,950 38,450 33,450
23/12/2025 35,950 -0.05 (-0.14%) 160,100 5,766.56 0 0 36,000 38,500 33,500
22/12/2025 36,000 -0.3 (-0.83%) 114,700 4,139.78 0 0 36,300 38,800 33,800
19/12/2025 36,300 1.2 (3.42%) 280,100 10,029.95 0 0 35,100 37,550 32,650
18/12/2025 35,100 -0.2 (-0.57%) 119,100 4,181.68 0 0 35,300 37,750 32,850
17/12/2025 35,300 0.15 (0.43%) 106,000 3,736.76 0 0 35,150 37,600 32,700
16/12/2025 36,150 0.65 (1.83%) 257,300 9,192.71 0 0 35,500 37,950 33,050
15/12/2025 35,500 -0.35 (-0.98%) 106,400 3,794.41 0 0 35,850 38,350 33,350
12/12/2025 35,850 0 (0%) 236,400 8,634.62 28,600 953.81 35,850 38,350 33,350
11/12/2025 35,850 -0.15 (-0.42%) 79,500 2,866.51 0 0 36,000 38,500 33,500
10/12/2025 36,000 -0.3 (-0.83%) 100,500 3,601.72 0 0 36,300 38,800 33,800
09/12/2025 36,300 0.15 (0.41%) 208,100 7,449.79 0 0 36,150 38,650 33,650
08/12/2025 36,150 -0.55 (-1.5%) 152,600 5,551.86 0 0 36,700 39,250 34,150
05/12/2025 36,700 0.05 (0.14%) 132,700 4,898.96 0 0 36,650 39,200 34,100
04/12/2025 36,650 0.25 (0.69%) 265,100 9,726.53 0 0 36,400 38,900 33,900
03/12/2025 36,400 -0.15 (-0.41%) 196,300 7,098.95 0 0 36,550 39,100 34,000
02/12/2025 36,550 1 (2.81%) 177,800 6,368.87 0 0 35,550 38,000 33,100
01/12/2025 35,550 -0.95 (-2.6%) 408,400 14,665.14 0 0 36,500 39,050 33,950
28/11/2025 36,500 -0.5 (-1.35%) 233,800 8,587.78 0 0 37,000 39,550 34,450
27/11/2025 37,000 -0.1 (-0.27%) 105,300 3,895.31 0 0 37,100 39,650 34,550
26/11/2025 37,100 0.3 (0.82%) 94,900 3,508.52 0 0 36,800 39,350 34,250
25/11/2025 36,800 -0.5 (-1.34%) 536,300 20,133.25 0 0 37,300 39,900 34,700
24/11/2025 37,300 0.1 (0.27%) 542,900 20,426.1 0 0 37,200 39,800 34,600
21/11/2025 37,200 0.4 (1.09%) 262,900 9,681.56 0 0 36,800 39,350 34,250
20/11/2025 36,800 1.3 (3.66%) 670,100 24,708.24 0 0 35,500 37,950 33,050
19/11/2025 35,500 -1.05 (-2.87%) 210,600 7,580.82 0 0 36,550 39,100 34,000
18/11/2025 36,550 0.85 (2.38%) 233,600 8,477.47 0 0 35,700 38,150 33,250
17/11/2025 35,700 -0.3 (-0.83%) 179,100 6,429.44 0 0 36,000 38,500 33,500
14/11/2025 36,000 0 (0%) 224,500 8,113.99 0 0 36,000 38,500 33,500
13/11/2025 36,000 -0.05 (-0.14%) 129,800 4,663.99 0 0 36,050 38,550 33,550
12/11/2025 36,050 1.2 (3.44%) 321,400 11,508.34 0 0 34,850 37,250 32,450
11/11/2025 34,850 -0.05 (-0.14%) 28,900 1,009.46 0 0 34,900 37,300 32,500
10/11/2025 34,900 0.6 (1.75%) 186,400 6,529.93 0 0 34,300 36,700 31,900

Historical Data-ko - BSC

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