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
30/10/2026 40,550 -1.25 (-2.99%) 15,500 626.46 0 0 41,800 44,700 38,900
29/10/2026 41,800 0.2 (0.48%) 11,200 469.09 0 0 41,600 44,500 38,700
28/10/2026 41,600 0.05 (0.12%) 300 12.48 0 0 41,550 44,450 38,650
27/10/2026 41,550 -0.15 (-0.36%) 7,500 308.5 0 0 41,700 44,600 38,800
26/10/2026 41,700 -0.05 (-0.12%) 1,100 45.83 238,200 9,944.85 41,750 44,650 38,850
23/10/2026 41,750 -0.05 (-0.12%) 2,400 100.18 0 0 41,800 44,700 38,900
22/10/2026 41,800 0 (0%) 2,400 99.54 0 0 41,800 44,700 38,900
21/10/2026 41,800 -0.05 (-0.12%) 13,500 566.17 0 0 41,850 44,750 38,950
20/10/2026 41,850 -0.05 (-0.12%) 1,100 46.03 0 0 41,900 44,800 39,000
19/10/2026 41,900 0.4 (0.96%) 200 8.34 101,000 4,191.5 41,500 44,400 38,600
16/10/2026 41,500 -0.5 (-1.19%) 800 33.29 0 0 42,000 44,900 39,100
15/10/2026 42,000 0.7 (1.69%) 3,000 125.52 0 0 41,300 44,150 38,450
14/10/2026 41,300 -0.2 (-0.48%) 2,100 87.13 0 0 41,500 44,400 38,600
13/10/2026 41,500 -0.4 (-0.95%) 2,300 95.34 86,700 3,632.73 41,900 44,800 39,000
12/10/2026 41,900 -0.25 (-0.59%) 5,000 209.73 0 0 42,150 45,100 39,200
09/10/2026 42,150 -0.1 (-0.24%) 1,500 63.36 0 0 42,250 45,200 39,300
08/10/2026 42,250 -0.45 (-1.05%) 6,000 253.02 0 0 42,700 45,650 39,750
07/10/2026 42,700 0 (0%) 0 0 0 0 42,700 45,650 39,750
06/10/2026 42,700 0.3 (0.71%) 3,400 142.94 0 0 42,400 45,350 39,450
05/10/2026 42,400 0.15 (0.36%) 1,700 71.62 0 0 42,250 45,200 39,300
02/10/2026 42,250 -0.65 (-1.52%) 1,600 67.81 0 0 42,900 45,900 39,900
01/10/2026 42,900 0.65 (1.54%) 700 29.67 0 0 42,250 45,200 39,300
30/09/2026 42,250 -0.25 (-0.59%) 9,700 409.78 0 0 42,500 45,450 39,550
29/09/2026 42,500 0 (0%) 900 38.27 0 0 42,500 45,450 39,550
28/09/2026 42,500 -0.5 (-1.16%) 3,500 149.14 0 0 43,000 46,000 40,000
25/09/2026 43,000 0 (0%) 2,400 103.2 0 0 43,000 46,000 40,000
24/09/2026 43,000 -0.3 (-0.69%) 2,600 111.81 0 0 43,300 46,300 40,300
23/09/2026 43,300 0.2 (0.46%) 1,000 43.25 0 0 43,100 46,100 40,100
22/09/2026 43,100 0 (0%) 2,200 94.82 0 0 43,100 46,100 40,100
21/09/2026 43,100 -0.75 (-1.71%) 6,600 285.14 0 0 43,850 46,900 40,800
18/09/2026 43,850 0.2 (0.46%) 1,800 80.62 0 0 43,650 46,700 40,600
17/09/2026 43,650 0.05 (0.11%) 800 35.44 0 0 43,600 46,650 40,550
16/09/2026 43,600 0 (0%) 3,100 135.93 0 0 43,600 46,650 40,550
15/09/2026 43,600 -0.1 (-0.23%) 3,100 135.15 0 0 43,700 46,750 40,650
14/09/2026 43,700 -0.15 (-0.34%) 500 21.91 0 0 43,850 46,900 40,800
11/09/2026 43,850 -0.15 (-0.34%) 1,500 65.85 0 0 44,000 47,050 40,950
10/09/2026 44,000 -0.25 (-0.56%) 400 17.61 0 0 44,250 47,300 41,200
09/09/2026 44,250 -0.1 (-0.23%) 500 22.15 0 0 44,350 47,450 41,250
08/09/2026 44,350 0.6 (1.37%) 1,700 74.46 0 0 43,750 46,800 40,700
07/09/2026 43,750 -0.25 (-0.57%) 2,300 100.94 0 0 44,000 47,050 40,950
04/09/2026 44,000 0 (0%) 4,300 189.2 0 0 44,000 47,050 40,950
03/09/2026 44,000 -0.9 (-2.%) 3,500 154.87 0 0 44,900 48,000 41,800
28/08/2026 44,900 0.1 (0.22%) 1,000 44.86 0 0 44,800 47,900 41,700
27/08/2026 44,800 -0.1 (-0.22%) 600 26.9 0 0 44,900 48,000 41,800
26/08/2026 44,900 0 (0%) 1,500 67.3 0 0 44,900 48,000 41,800
25/08/2026 44,900 -0.1 (-0.22%) 1,100 49.53 0 0 45,000 48,150 41,850
24/08/2026 45,000 0.5 (1.12%) 2,000 89.73 0 0 44,500 47,600 41,400
21/08/2026 44,500 0 (0%) 2,100 93.45 0 0 44,500 47,600 41,400
20/08/2026 44,500 0 (0%) 300 13.35 0 0 44,500 47,600 41,400
19/08/2026 44,500 0 (0%) 100 4.45 0 0 44,500 47,600 41,400
18/08/2026 44,500 0 (0%) 1,200 53.4 0 0 44,500 47,600 41,400
17/08/2026 44,500 -0.9 (-1.98%) 3,300 147.77 0 0 45,400 48,550 42,250
14/08/2026 45,400 0 (0%) 3,600 163.1 0 0 45,400 48,550 42,250
13/08/2026 45,400 0 (0%) 0 0 0 0 45,400 48,550 42,250
12/08/2026 45,400 -0.45 (-0.98%) 7,200 327.07 0 0 45,850 49,050 42,650
11/08/2026 45,850 -0.15 (-0.33%) 3,600 165.08 0 0 46,000 49,200 42,800
10/08/2026 46,000 0.35 (0.77%) 400 18.36 0 0 45,650 48,800 42,500
07/08/2026 45,650 0 (0%) 2,500 113.72 0 0 45,650 48,800 42,500
06/08/2026 45,650 -0.3 (-0.65%) 7,100 324.7 0 0 45,950 49,150 42,750
05/08/2026 45,950 0 (0%) 7,100 324.43 0 0 45,950 49,150 42,750
04/08/2026 45,950 -0.3 (-0.65%) 4,700 215.86 0 0 46,250 49,450 43,050
03/08/2026 46,250 -0.05 (-0.11%) 27,000 1,243.53 0 0 46,300 49,500 43,100
31/07/2026 46,300 0.3 (0.65%) 6,700 311.45 0 0 46,000 49,200 42,800
30/07/2026 46,000 0 (0%) 6,100 281.12 0 0 46,000 49,200 42,800
29/07/2026 46,000 0 (0%) 6,300 289.75 0 0 46,000 49,200 42,800
28/07/2026 46,000 0.2 (0.44%) 2,300 105.27 98,000 4,174.8 45,800 49,000 42,600
27/07/2026 45,800 -0.1 (-0.22%) 10,400 483.49 0 0 45,900 49,100 42,700
24/07/2026 45,900 -0.15 (-0.33%) 2,700 124.02 0 0 46,050 49,250 42,850
23/07/2026 46,050 0 (0%) 14,800 680.95 0 0 46,050 49,250 42,850
22/07/2026 46,050 0 (0%) 17,700 827.15 0 0 46,050 49,250 42,850
21/07/2026 46,050 0 (0%) 1,600 73.65 0 0 46,050 49,250 42,850
20/07/2026 46,050 -0.25 (-0.54%) 1,900 87.75 0 0 46,300 49,500 43,100
17/07/2026 46,300 0 (0%) 5,500 254.65 0 0 46,300 49,500 43,100
16/07/2026 46,300 -0.2 (-0.43%) 1,200 55.64 100,000 4,325 46,500 49,750 43,250
15/07/2026 46,500 0 (0%) 10,400 483.51 0 0 46,500 49,750 43,250
14/07/2026 46,500 0 (0%) 1,100 50.67 100,000 4,325 46,500 49,750 43,250
13/07/2026 46,500 -0.1 (-0.21%) 15,200 708.27 100,000 4,335 46,600 49,850 43,350
10/07/2026 46,600 -0.3 (-0.64%) 3,000 140.23 0 0 46,900 50,100 43,650
09/07/2026 46,900 0.2 (0.43%) 500 23.45 0 0 46,700 49,950 43,450
08/07/2026 46,700 -0.1 (-0.21%) 2,700 125.77 0 0 46,800 50,000 43,550
07/07/2026 46,800 0.2 (0.43%) 3,700 172.68 0 0 46,600 49,850 43,350
06/07/2026 46,600 -0.3 (-0.64%) 1,900 88.65 0 0 46,900 50,100 43,650
03/07/2026 46,900 0.2 (0.43%) 1,800 84.52 0 0 46,700 49,950 43,450
02/07/2026 46,700 -0.1 (-0.21%) 5,600 262.06 0 0 46,800 50,000 43,550
01/07/2026 46,800 0 (0%) 61,200 2,862.72 0 0 46,800 50,000 43,550
30/06/2026 46,800 0.1 (0.21%) 13,700 639.89 0 0 46,700 49,950 43,450
29/06/2026 46,700 0.15 (0.32%) 21,200 990.04 0 0 46,550 49,800 43,300
26/06/2026 46,550 -0.1 (-0.21%) 3,200 149.26 0 0 46,650 49,900 43,400
25/06/2026 46,650 0 (0%) 3,300 153.33 0 0 46,650 49,900 43,400
24/06/2026 46,650 -0.35 (-0.74%) 4,200 196.58 0 0 47,000 50,200 43,750
23/06/2026 47,000 -0.05 (-0.11%) 16,100 756.76 0 0 47,050 50,300 43,800
22/06/2026 47,050 -0.3 (-0.63%) 400 18.81 0 0 47,350 50,600 44,050
19/06/2026 47,350 0.75 (1.61%) 2,900 135.27 0 0 46,600 49,850 43,350
18/06/2026 46,600 0.1 (0.22%) 700 32.62 0 0 46,500 49,750 43,250
17/06/2026 46,500 0.1 (0.22%) 16,300 757.97 0 0 46,400 49,600 43,200
16/06/2026 46,400 -0.1 (-0.22%) 47,700 2,218.2 0 0 46,500 49,750 43,250
15/06/2026 46,500 0.3 (0.65%) 52,600 2,433.93 1,100,000 47,300 46,200 49,400 43,000
12/06/2026 46,200 -0.2 (-0.43%) 7,400 341.06 0 0 46,400 49,600 43,200
11/06/2026 46,400 0 (0%) 100 4.64 0 0 46,400 49,600 43,200
10/06/2026 46,400 0.1 (0.22%) 16,500 765.25 0 0 46,300 49,500 43,100
09/06/2026 46,300 -0.05 (-0.11%) 800 36.91 0 0 46,350 49,550 43,150
08/06/2026 46,350 0 (0%) 10,500 486.19 0 0 46,350 49,550 43,150
05/06/2026 46,350 0 (0%) 24,500 1,130.25 0 0 46,350 49,550 43,150
04/06/2026 46,350 0 (0%) 9,100 419.98 0 0 46,350 49,550 43,150
03/06/2026 46,350 -0.45 (-0.96%) 15,100 700.05 0 0 46,800 50,000 43,550
02/06/2026 46,800 0.15 (0.32%) 200 9.37 0 0 46,650 49,900 43,400
01/06/2026 46,650 -0.6 (-1.27%) 11,500 531.31 0 0 47,250 50,500 43,950
29/05/2026 47,250 -0.1 (-0.21%) 18,700 882.63 0 0 47,350 50,600 44,050
28/05/2026 47,350 -0.65 (-1.35%) 2,100 100.39 0 0 48,000 51,300 44,650
27/05/2026 48,000 0.05 (0.1%) 1,300 62.34 0 0 47,950 51,300 44,600
26/05/2026 47,950 0.05 (0.1%) 5,300 254.21 0 0 47,900 51,200 44,550
25/05/2026 47,900 0 (0%) 7,900 379.24 0 0 47,900 51,200 44,550
22/05/2026 47,900 -0.1 (-0.21%) 5,200 249.61 0 0 48,000 51,300 44,650
21/05/2026 48,000 0.3 (0.63%) 400 19.21 0 0 47,700 51,000 44,400
20/05/2026 49,700 -0.4 (-0.8%) 4,700 233.43 0 0 50,100 53,600 46,600
19/05/2026 50,100 0 (0%) 2,000 100.21 0 0 50,100 53,600 46,600
18/05/2026 50,100 1 (2.04%) 11,700 587.26 0 0 49,100 52,500 45,700
15/05/2026 49,100 -1.1 (-2.19%) 4,200 211.66 0 0 50,200 53,700 46,700
14/05/2026 50,200 0.3 (0.6%) 12,500 627.22 0 0 49,900 53,300 46,450
13/05/2026 49,900 1.2 (2.46%) 900 44.71 0 0 48,700 52,100 45,300
12/05/2026 48,700 -1.5 (-2.99%) 9,000 443.11 0 0 50,200 53,700 46,700
11/05/2026 50,200 0.2 (0.4%) 2,600 130.25 0 0 50,000 53,500 46,500
08/05/2026 50,000 -0.2 (-0.4%) 19,200 963.3 0 0 50,200 53,700 46,700
07/05/2026 50,200 0 (0%) 6,300 316.32 0 0 50,200 53,700 46,700
06/05/2026 50,200 0 (0%) 15,700 787.54 0 0 50,200 53,700 46,700
05/05/2026 50,200 0 (0%) 2,700 135.54 178,700 8,970.74 50,200 53,700 46,700
04/05/2026 50,200 0 (0%) 8,900 446.08 0 0 50,200 53,700 46,700

Historical Data-ko - BSC

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