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 32,800 0 (0%) 43,100 1,402.45 0 0 32,800 36,000 29,600
23/07/2026 32,800 0.1 (0.31%) 31,498 1,028.93 0 0 32,700 35,900 29,500
22/07/2026 32,700 -0.4 (-1.21%) 52,637 1,730.17 0 0 33,100 36,400 29,800
21/07/2026 33,100 -0.7 (-2.07%) 27,408 914.3 0 0 33,800 37,100 30,500
20/07/2026 33,800 -0.6 (-1.74%) 38,697 1,305.82 0 0 34,400 37,800 31,000
17/07/2026 34,400 0.4 (1.18%) 9,550 325.48 0 0 34,000 37,400 30,600
16/07/2026 34,000 -0.4 (-1.16%) 49,164 1,670.96 0 0 34,400 37,800 31,000
15/07/2026 34,400 0 (0%) 7,158 246.14 0 0 34,400 37,800 31,000
14/07/2026 34,400 0 (0%) 24,366 836.64 0 0 34,400 37,800 31,000
13/07/2026 34,400 0.1 (0.29%) 41,200 1,413.39 0 0 34,300 37,700 30,900
10/07/2026 34,300 -0.8 (-2.28%) 25,686 893.67 0 0 35,100 38,600 31,600
09/07/2026 35,100 -0.2 (-0.57%) 10,899 384.2 0 0 35,300 38,800 31,800
08/07/2026 35,300 0 (0%) 16,746 592.54 0 0 35,300 38,800 31,800
07/07/2026 35,300 -0.1 (-0.28%) 25,708 903.19 0 0 35,400 38,900 31,900
06/07/2026 35,400 -0.7 (-1.94%) 92,118 3,258.39 0 0 36,100 39,700 32,500
03/07/2026 36,100 -0.1 (-0.28%) 7,786 281.18 0 0 36,200 39,800 32,600
02/07/2026 36,200 0 (0%) 17,728 642.55 0 0 36,200 39,800 32,600
01/07/2026 36,200 0.1 (0.28%) 19,276 696.47 0 0 36,100 39,700 32,500
30/06/2026 36,100 0.3 (0.84%) 28,668 1,033.09 0 0 35,800 39,300 32,300
29/06/2026 35,800 0.1 (0.28%) 12,193 435.93 0 0 35,700 39,200 32,200
26/06/2026 35,700 -0.4 (-1.11%) 18,115 650.87 0 0 36,100 39,700 32,500
25/06/2026 36,100 0.2 (0.56%) 12,709 456.44 0 0 35,900 39,400 32,400
24/06/2026 35,900 -0.1 (-0.28%) 37,737 1,351.58 0 0 36,000 39,600 32,400
23/06/2026 36,000 -0.6 (-1.64%) 51,486 1,872.52 0 0 36,600 40,200 33,000
22/06/2026 36,600 0.1 (0.27%) 34,330 1,258.61 0 0 36,500 40,100 32,900
19/06/2026 38,500 -0.3 (-0.77%) 86,934 3,376.73 0 0 38,800 42,600 35,000
18/06/2026 38,800 -0.2 (-0.51%) 61,576 2,388.46 0 0 39,000 42,900 35,100
17/06/2026 39,000 0.3 (0.78%) 143,402 5,599.76 0 0 38,700 42,500 34,900
16/06/2026 38,700 -0.3 (-0.77%) 72,116 2,801.72 0 0 39,000 42,900 35,100
15/06/2026 39,000 0.2 (0.52%) 92,088 3,606.79 0 0 38,800 42,600 35,000
12/06/2026 38,800 1.2 (3.19%) 75,993 2,927.46 0 0 37,600 41,300 33,900
11/06/2026 37,600 -0.3 (-0.79%) 28,243 1,060.89 0 0 37,900 41,600 34,200
10/06/2026 37,900 0.4 (1.07%) 37,228 1,397.39 0 0 37,500 41,200 33,800
09/06/2026 37,500 -0.2 (-0.53%) 28,202 1,059.21 0 0 37,700 41,400 34,000
08/06/2026 37,700 -0.3 (-0.79%) 48,691 1,833.62 0 0 38,000 41,800 34,200
05/06/2026 38,000 -0.4 (-1.04%) 48,620 1,853.72 0 0 38,400 42,200 34,600
04/06/2026 38,400 0.2 (0.52%) 25,975 995.71 0 0 38,200 42,000 34,400
03/06/2026 38,200 -0.1 (-0.26%) 33,748 1,291.56 0 0 38,300 42,100 34,500
02/06/2026 38,300 -0.6 (-1.54%) 12,958 499.42 0 0 38,900 42,700 35,100
01/06/2026 38,900 0.6 (1.57%) 22,615 872.91 0 0 38,300 42,100 34,500
29/05/2026 38,300 -0.2 (-0.52%) 16,504 632.76 0 0 38,500 42,300 34,700
28/05/2026 38,500 0 (0%) 30,993 1,189.81 0 0 38,500 42,300 34,700
27/05/2026 38,500 0 (0%) 29,677 1,141.2 0 0 38,500 42,300 34,700
26/05/2026 38,500 0 (0%) 25,170 967.12 0 0 38,500 42,300 34,700
25/05/2026 38,500 0.1 (0.26%) 9,421 363.11 0 0 38,400 42,200 34,600
22/05/2026 38,400 0 (0%) 31,022 1,189.7 0 0 38,400 42,200 34,600
21/05/2026 38,400 -0.1 (-0.26%) 30,394 1,166.04 0 0 38,500 42,300 34,700
20/05/2026 38,500 -0.3 (-0.77%) 36,289 1,393.04 0 0 38,800 42,600 35,000
19/05/2026 38,800 -0.2 (-0.51%) 25,388 988.95 0 0 39,000 42,900 35,100
18/05/2026 39,000 0.1 (0.26%) 49,510 1,923.26 0 0 38,900 42,700 35,100
15/05/2026 38,900 0.1 (0.26%) 22,750 883.3 0 0 38,800 42,600 35,000
14/05/2026 38,800 -0.4 (-1.02%) 79,566 3,087.89 0 0 39,200 43,100 35,300
13/05/2026 39,200 0.2 (0.51%) 31,400 1,223.11 0 0 39,000 42,900 35,100
12/05/2026 39,000 0.2 (0.52%) 26,645 1,039.3 0 0 38,800 42,600 35,000
11/05/2026 38,800 -0.4 (-1.02%) 40,085 1,561.6 0 0 39,200 43,100 35,300
08/05/2026 39,200 -0.3 (-0.76%) 45,766 1,796.27 0 0 39,500 43,400 35,600
07/05/2026 39,500 0.1 (0.25%) 47,256 1,866.08 0 0 39,400 43,300 35,500
06/05/2026 39,400 0.4 (1.03%) 27,732 1,086.09 0 0 39,000 42,900 35,100
05/05/2026 39,000 -0.5 (-1.27%) 47,318 1,844.38 0 0 39,500 43,400 35,600
04/05/2026 39,500 0 (0%) 42,436 1,671.3 0 0 39,500 43,400 35,600
29/04/2026 39,500 -0.2 (-0.5%) 58,264 2,281.79 0 0 39,700 43,600 35,800
28/04/2026 39,700 0.1 (0.25%) 18,773 745.44 0 0 39,600 43,500 35,700
24/04/2026 39,600 -0.1 (-0.25%) 32,077 1,270.88 0 0 39,700 43,600 35,800
23/04/2026 39,700 -0.2 (-0.5%) 56,900 2,264.1 0 0 39,900 43,800 36,000
22/04/2026 39,900 0 (0%) 23,546 939.33 0 0 39,900 43,800 36,000
21/04/2026 39,900 -0.2 (-0.5%) 39,778 1,589.66 0 0 40,100 44,100 36,100
20/04/2026 40,100 0.1 (0.25%) 82,797 3,308.29 0 0 40,000 44,000 36,000
17/04/2026 40,000 -0.1 (-0.25%) 64,269 2,572.39 0 0 40,100 44,100 36,100
16/04/2026 40,100 0 (0%) 49,883 1,995.07 0 0 40,100 44,100 36,100
15/04/2026 40,100 -0.3 (-0.74%) 86,095 3,459.28 0 0 40,400 44,400 36,400
14/04/2026 40,400 0.1 (0.25%) 41,598 1,671.24 0 0 40,300 44,300 36,300
13/04/2026 40,300 -0.1 (-0.25%) 36,901 1,483.28 0 0 40,400 44,400 36,400
10/04/2026 40,400 0.1 (0.25%) 51,172 2,064.87 0 0 40,300 44,300 36,300
09/04/2026 40,300 -0.6 (-1.47%) 61,479 2,468.75 0 0 40,900 44,900 36,900
08/04/2026 40,900 1.3 (3.28%) 88,012 3,527.17 0 0 39,600 43,500 35,700
07/04/2026 39,600 -0.4 (-1%) 105,007 4,119.35 0 0 40,000 44,000 36,000
06/04/2026 40,000 -0.3 (-0.74%) 72,217 2,874.64 6,886 275.44 40,300 44,300 36,300
03/04/2026 40,300 -0.4 (-0.98%) 26,262 1,068.89 0 0 40,700 44,700 36,700
02/04/2026 40,700 -0.4 (-0.97%) 19,716 797.95 0 0 41,100 45,200 37,000
01/04/2026 41,100 0.9 (2.24%) 83,307 3,386.25 0 0 40,200 44,200 36,200
31/03/2026 40,200 -0.4 (-0.99%) 36,946 1,492.26 0 0 40,600 44,600 36,600
30/03/2026 40,600 -0.4 (-0.98%) 53,323 2,151.05 0 0 41,000 45,100 36,900
27/03/2026 41,000 0.2 (0.49%) 24,305 994.8 0 0 40,800 44,800 36,800
26/03/2026 40,800 -0.8 (-1.92%) 31,461 1,287.94 0 0 41,600 45,700 37,500
25/03/2026 41,600 -0.3 (-0.72%) 43,064 1,799.21 0 0 41,900 46,000 37,800
24/03/2026 41,900 2.6 (6.62%) 121,020 4,941.81 0 0 39,300 43,200 35,400
23/03/2026 39,300 -0.7 (-1.75%) 98,505 3,885.66 0 0 40,000 44,000 36,000
20/03/2026 40,000 -0.6 (-1.48%) 52,128 2,092.93 0 0 40,600 44,600 36,600
19/03/2026 40,600 -0.4 (-0.98%) 38,499 1,565.36 0 0 41,000 45,100 36,900
18/03/2026 41,000 -0.2 (-0.49%) 28,751 1,182.57 0 0 41,200 45,300 37,100
17/03/2026 41,200 0.2 (0.49%) 46,458 1,918.26 0 0 41,000 45,100 36,900
16/03/2026 41,000 -0.4 (-0.97%) 65,565 2,696.09 0 0 41,400 45,500 37,300
13/03/2026 41,400 -0.3 (-0.72%) 34,963 1,451.5 0 0 41,700 45,800 37,600
12/03/2026 41,700 -0.2 (-0.48%) 22,320 929.87 0 0 41,900 46,000 37,800
11/03/2026 41,900 0.9 (2.2%) 54,698 2,276.56 0 0 41,000 45,100 36,900
10/03/2026 41,000 1.8 (4.59%) 124,399 5,050.54 0 0 39,200 43,100 35,300
09/03/2026 39,200 -3.2 (-7.55%) 196,243 7,789.6 0 0 42,400 46,600 38,200
06/03/2026 42,400 -0.7 (-1.62%) 79,155 3,386.81 0 0 43,100 47,400 38,800
05/03/2026 43,100 0.1 (0.23%) 54,763 2,360.5 0 0 43,000 47,300 38,700
04/03/2026 43,000 -0.6 (-1.38%) 76,275 3,286.84 0 0 43,600 47,900 39,300
03/03/2026 43,600 -0.1 (-0.23%) 72,886 3,164.63 0 0 43,700 48,000 39,400
02/03/2026 43,700 -0.5 (-1.13%) 145,359 6,348.59 0 0 44,200 48,600 39,800
27/02/2026 44,200 -0.2 (-0.45%) 105,050 4,643. 0 0 44,400 48,800 40,000
26/02/2026 44,400 -0.4 (-0.89%) 73,619 3,274.3 0 0 44,800 49,200 40,400
25/02/2026 44,800 -0.2 (-0.44%) 62,605 2,815.89 0 0 45,000 49,500 40,500
24/02/2026 45,000 0 (0%) 57,828 2,592.78 0 0 45,000 49,500 40,500
23/02/2026 45,000 0.7 (1.58%) 96,037 4,318.34 0 0 44,300 48,700 39,900
13/02/2026 44,300 0.2 (0.45%) 44,793 1,982.31 0 0 44,100 48,500 39,700
12/02/2026 44,100 0.3 (0.68%) 28,695 1,268.31 0 0 43,800 48,100 39,500
11/02/2026 43,800 0.3 (0.69%) 26,348 1,155.95 0 0 43,500 47,800 39,200
10/02/2026 43,500 -1 (-2.25%) 165,874 7,254.96 0 0 44,500 48,900 40,100
09/02/2026 44,500 0.1 (0.23%) 107,054 4,737.81 0 0 44,400 48,800 40,000
06/02/2026 44,400 -2.1 (-4.52%) 159,914 7,234.01 0 0 46,500 51,100 41,900
05/02/2026 46,500 0.2 (0.43%) 359,535 17,044.87 0 0 46,300 50,900 41,700
04/02/2026 46,300 1.9 (4.28%) 312,149 14,281.53 0 0 44,400 48,800 40,000
03/02/2026 44,400 0.4 (0.91%) 117,958 5,217.53 0 0 44,000 48,400 39,600
02/02/2026 44,000 0 (0%) 82,019 3,583.54 0 0 44,000 48,400 39,600
30/01/2026 44,000 0.1 (0.23%) 75,127 3,313.16 0 0 43,900 48,200 39,600
29/01/2026 43,900 -0.1 (-0.23%) 49,972 2,195.2 0 0 44,000 48,400 39,600
28/01/2026 44,000 0 (0%) 52,723 2,316.58 0 0 44,000 48,400 39,600
27/01/2026 44,000 0 (0%) 60,857 2,654.38 0 0 44,000 48,400 39,600
26/01/2026 44,000 -0.6 (-1.35%) 58,982 2,609.24 0 0 44,600 49,000 40,200

Historical Data-ko - BSC

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