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
26/08/2026 41,200 0.75 (1.85%) 592,000 24,410.22 0 0 40,450 43,250 37,650
25/08/2026 40,450 -0.45 (-1.1%) 349,800 14,238.21 0 0 40,900 43,750 38,050
24/08/2026 40,900 -0.2 (-0.49%) 313,500 12,895.86 0 0 41,100 43,950 38,250
21/08/2026 41,100 0.55 (1.36%) 449,800 18,466.73 0 0 40,550 43,350 37,750
20/08/2026 40,550 -0.25 (-0.61%) 266,900 10,869.46 0 0 40,800 43,650 37,950
19/08/2026 40,800 0.5 (1.24%) 278,000 11,230.17 0 0 40,300 43,100 37,500
18/08/2026 40,300 0 (0%) 213,400 8,629.36 0 0 40,300 43,100 37,500
17/08/2026 40,300 0 (0%) 164,800 6,630.74 0 0 40,300 43,100 37,500
14/08/2026 40,300 -0.3 (-0.74%) 658,600 26,585.65 1,058,100 40,101.99 40,600 43,400 37,800
13/08/2026 40,600 -0.2 (-0.49%) 341,700 13,972.09 0 0 40,800 43,650 37,950
12/08/2026 40,800 -0.2 (-0.49%) 448,200 18,291.37 0 0 41,000 43,850 38,150
11/08/2026 41,000 -0.15 (-0.36%) 353,800 14,513.97 0 0 41,150 44,000 38,300
10/08/2026 41,150 2.65 (6.88%) 1,183,000 48,299.34 0 0 38,500 41,150 35,850
07/08/2026 38,500 0.9 (2.39%) 487,600 19,006.42 0 0 37,600 40,200 35,000
06/08/2026 37,600 -0.55 (-1.44%) 527,200 19,920.62 0 0 38,150 40,800 35,500
05/08/2026 38,150 -0.15 (-0.39%) 179,500 6,878.31 0 0 38,300 40,950 35,650
04/08/2026 38,300 0 (0%) 390,600 14,965.95 0 0 38,300 40,950 35,650
03/08/2026 38,300 0.45 (1.19%) 401,000 15,370.54 0 0 37,850 40,450 35,250
31/07/2026 37,850 0.1 (0.26%) 380,800 14,327.16 0 0 37,750 40,350 35,150
30/07/2026 37,750 1.25 (3.42%) 333,800 12,379.26 0 0 36,500 39,050 33,950
29/07/2026 36,500 0.75 (2.1%) 387,700 13,966.54 0 0 35,750 38,250 33,250
28/07/2026 35,750 0.85 (2.44%) 496,300 17,300.97 0 0 34,900 37,300 32,500
27/07/2026 37,100 -0.4 (-1.07%) 421,900 15,833.75 0 0 37,500 40,100 34,900
24/07/2026 37,500 -1.6 (-4.09%) 333,900 12,670.28 0 0 39,100 41,800 36,400
23/07/2026 39,100 0.55 (1.43%) 723,800 27,483.3 0 0 38,550 41,200 35,900
22/07/2026 38,550 -0.45 (-1.15%) 538,600 20,788.8 0 0 39,000 41,700 36,300
21/07/2026 39,000 0 (0%) 380,500 14,783.88 0 0 39,000 41,700 36,300
20/07/2026 39,000 -2.35 (-5.68%) 689,700 27,611.85 0 0 41,350 44,200 38,500
17/07/2026 41,350 -0.45 (-1.08%) 203,500 8,429.85 0 0 41,800 44,700 38,900
16/07/2026 41,800 0.3 (0.72%) 348,100 14,332.38 0 0 41,500 44,400 38,600
15/07/2026 41,500 -0.8 (-1.89%) 246,300 10,289.22 0 0 42,300 45,250 39,350
14/07/2026 42,300 0.5 (1.2%) 236,900 9,889.67 0 0 41,800 44,700 38,900
13/07/2026 41,800 -0.2 (-0.48%) 312,500 12,938.95 0 0 42,000 44,900 39,100
10/07/2026 42,000 -0.8 (-1.87%) 267,500 11,228.51 0 0 42,800 45,750 39,850
09/07/2026 42,800 -0.2 (-0.47%) 154,500 6,553.38 0 0 43,000 46,000 40,000
08/07/2026 43,000 0 (0%) 158,600 6,787.84 0 0 43,000 46,000 40,000
07/07/2026 43,000 0.4 (0.94%) 295,000 12,513.12 0 0 42,600 45,550 39,650
06/07/2026 42,600 -0.85 (-1.96%) 461,800 19,467.03 0 0 43,450 46,450 40,450
03/07/2026 43,450 -0.05 (-0.11%) 265,000 11,427.14 21,900 889.14 43,500 46,500 40,500
02/07/2026 43,500 -0.4 (-0.91%) 269,900 11,794.6 0 0 43,900 46,950 40,850
01/07/2026 43,900 -1.1 (-2.44%) 445,800 19,691.83 0 0 45,000 48,150 41,850
30/06/2026 45,000 2.05 (4.77%) 684,800 30,147.85 0 0 42,950 45,950 39,950
29/06/2026 42,950 0.55 (1.3%) 276,300 11,824.05 0 0 42,400 45,350 39,450
26/06/2026 42,400 0.4 (0.95%) 244,700 10,278.29 35,000 1,571.5 42,000 44,900 39,100
25/06/2026 42,000 -0.4 (-0.94%) 149,200 6,283.77 0 0 42,400 45,350 39,450
24/06/2026 42,400 -0.55 (-1.28%) 353,200 14,880.05 67,000 3,076.9 42,950 45,950 39,950
23/06/2026 42,950 -0.2 (-0.46%) 241,800 10,355.68 0 0 43,150 46,150 40,150
22/06/2026 43,150 -0.15 (-0.35%) 383,800 16,519.04 0 0 43,300 46,300 40,300
19/06/2026 43,300 -0.5 (-1.14%) 195,200 8,466.63 0 0 43,800 46,850 40,750
18/06/2026 43,800 -0.15 (-0.34%) 351,300 15,431.1 0 0 43,950 47,000 40,900
17/06/2026 43,950 0.55 (1.27%) 825,100 36,274.37 0 0 43,400 46,400 40,400
16/06/2026 43,400 0.4 (0.93%) 290,500 12,579.93 0 0 43,000 46,000 40,000
15/06/2026 43,000 1.1 (2.63%) 595,800 25,456.3 0 0 41,900 44,800 39,000
12/06/2026 41,900 -0.2 (-0.48%) 241,500 10,142.23 0 0 42,100 45,000 39,200
11/06/2026 42,100 0.65 (1.57%) 324,900 13,584.11 0 0 41,450 44,350 38,550
10/06/2026 41,450 0.35 (0.85%) 244,600 10,091.98 0 0 41,100 43,950 38,250
09/06/2026 41,100 0 (0%) 182,500 7,493.83 0 0 41,100 43,950 38,250
08/06/2026 41,100 -0.4 (-0.96%) 557,500 22,868.02 0 0 41,500 44,400 38,600
05/06/2026 41,500 -0.7 (-1.66%) 477,400 19,920.98 0 0 42,200 45,150 39,250
04/06/2026 42,200 -0.05 (-0.12%) 289,900 12,207.13 0 0 42,250 45,200 39,300
03/06/2026 42,250 0.15 (0.36%) 389,200 16,421.62 0 0 42,100 45,000 39,200
02/06/2026 42,100 -0.7 (-1.64%) 367,500 15,609.59 0 0 42,800 45,750 39,850
01/06/2026 42,800 0.5 (1.18%) 300,400 12,907.22 0 0 42,300 45,250 39,350
29/05/2026 42,300 -0.45 (-1.05%) 521,800 22,208.77 0 0 42,750 45,700 39,800
28/05/2026 42,750 -0.55 (-1.27%) 753,900 32,403.08 0 0 43,300 46,300 40,300
27/05/2026 43,300 0 (0%) 370,200 16,088.84 0 0 43,300 46,300 40,300
26/05/2026 43,300 0.15 (0.35%) 247,900 10,716.97 0 0 43,150 46,150 40,150
25/05/2026 43,150 0.15 (0.35%) 283,900 12,272.55 0 0 43,000 46,000 40,000
22/05/2026 43,000 -0.6 (-1.38%) 763,900 32,871.3 0 0 43,600 46,650 40,550
21/05/2026 43,600 -0.1 (-0.23%) 349,500 15,219.93 0 0 43,700 46,750 40,650
20/05/2026 43,700 -0.4 (-0.91%) 687,300 29,740.22 0 0 44,100 47,150 41,050
19/05/2026 44,100 0.3 (0.68%) 741,800 32,743.2 0 0 43,800 46,850 40,750
18/05/2026 43,800 -0.1 (-0.23%) 678,600 29,462.16 0 0 43,900 46,950 40,850
15/05/2026 43,900 -0.1 (-0.23%) 934,000 41,349.04 0 0 44,000 47,050 40,950
14/05/2026 44,000 0.55 (1.27%) 824,900 36,157.74 0 0 43,450 46,450 40,450
13/05/2026 43,450 -0.75 (-1.7%) 1,301,000 56,622.94 0 0 44,200 47,250 41,150
12/05/2026 44,200 -0.9 (-2.%) 942,700 41,813.75 0 0 45,100 48,250 41,950
11/05/2026 45,100 0.8 (1.81%) 1,486,200 67,225.23 0 0 44,300 47,400 41,200
08/05/2026 44,300 0.45 (1.03%) 879,800 38,970.01 0 0 43,850 46,900 40,800
07/05/2026 43,850 0.35 (0.8%) 1,231,700 55,130.59 0 0 43,500 46,500 40,500
06/05/2026 43,500 0.55 (1.28%) 643,600 27,924.47 0 0 42,950 45,950 39,950
05/05/2026 42,950 -0.05 (-0.12%) 236,700 10,177.39 0 0 43,000 46,000 40,000
04/05/2026 43,000 0.4 (0.94%) 636,300 27,458.83 0 0 42,600 45,550 39,650
29/04/2026 42,600 -0.4 (-0.93%) 771,400 32,777.86 0 0 43,000 46,000 40,000
28/04/2026 43,000 -0.85 (-1.94%) 335,900 14,621.03 0 0 43,850 46,900 40,800
24/04/2026 43,850 0 (0%) 316,300 13,870.49 0 0 43,850 46,900 40,800
23/04/2026 43,850 -0.5 (-1.13%) 1,077,800 47,150.59 0 0 44,350 47,450 41,250
22/04/2026 44,350 0.05 (0.11%) 426,300 18,929.07 0 0 44,300 47,400 41,200
21/04/2026 44,300 -1.95 (-4.22%) 1,352,000 60,982.31 0 0 46,250 49,450 43,050
20/04/2026 46,250 0.25 (0.54%) 409,900 18,938.39 0 0 46,000 49,200 42,800
17/04/2026 46,000 -0.2 (-0.43%) 662,300 30,747.87 0 0 46,200 49,400 43,000
16/04/2026 46,200 0 (0%) 670,100 31,125.34 0 0 46,200 49,400 43,000
15/04/2026 46,200 -0.95 (-2.01%) 1,102,200 51,920.02 0 0 47,150 50,400 43,850
14/04/2026 47,150 -0.05 (-0.11%) 985,200 46,648.22 0 0 47,200 50,500 43,900
13/04/2026 47,200 0.7 (1.51%) 1,256,600 58,864.38 0 0 46,500 49,750 43,250
10/04/2026 46,500 0.5 (1.09%) 1,119,000 52,161.34 0 0 46,000 49,200 42,800
09/04/2026 46,000 0.1 (0.22%) 1,258,200 57,878.44 0 0 45,900 49,100 42,700
08/04/2026 45,900 1.4 (3.15%) 1,568,000 71,440.57 0 0 44,500 47,600 41,400
07/04/2026 44,500 0.6 (1.37%) 407,100 17,897.2 0 0 43,900 46,950 40,850
06/04/2026 43,900 -0.95 (-2.12%) 664,900 29,496.24 0 0 44,850 47,950 41,750
03/04/2026 44,850 -0.6 (-1.32%) 526,400 23,948.79 0 0 45,450 48,600 42,300
02/04/2026 45,450 -1.25 (-2.68%) 610,300 27,820.96 150,000 7,035 46,700 49,950 43,450
01/04/2026 46,700 -0.2 (-0.43%) 842,600 39,475.16 0 0 46,900 50,100 43,650
31/03/2026 46,900 2.1 (4.69%) 1,290,300 59,454.43 0 0 44,800 47,900 41,700
30/03/2026 44,800 -0.8 (-1.75%) 969,200 43,130.63 0 0 45,600 48,750 42,450
27/03/2026 45,600 0.9 (2.01%) 919,200 41,619.76 0 0 44,700 47,800 41,600
26/03/2026 44,700 -0.8 (-1.76%) 711,600 31,991.65 0 0 45,500 48,650 42,350
25/03/2026 45,500 2.45 (5.69%) 924,800 41,632.23 0 0 43,050 46,050 40,050
24/03/2026 43,050 1 (2.38%) 1,101,800 47,511.69 0 0 42,050 44,950 39,150
23/03/2026 42,050 -1.95 (-4.43%) 1,194,000 51,734.49 0 0 44,000 47,050 40,950
20/03/2026 44,000 -1.9 (-4.14%) 1,204,900 54,228.4 0 0 45,900 49,100 42,700
19/03/2026 45,900 -0.65 (-1.4%) 767,800 35,408.52 0 0 46,550 49,800 43,300
18/03/2026 46,550 -0.1 (-0.21%) 579,800 26,846.5 0 0 46,650 49,900 43,400
17/03/2026 46,650 0.75 (1.63%) 371,000 17,339.81 0 0 45,900 49,100 42,700
16/03/2026 45,900 0.2 (0.44%) 465,300 21,327.87 0 0 45,700 48,850 42,550
13/03/2026 45,700 -0.1 (-0.22%) 707,600 32,395.18 0 0 45,800 49,000 42,600
12/03/2026 45,800 -0.1 (-0.22%) 863,000 39,644.22 0 0 45,900 49,100 42,700
11/03/2026 45,900 2.6 (6.%) 706,000 31,729.13 0 0 43,300 46,300 40,300
10/03/2026 43,300 0.5 (1.17%) 1,644,600 70,996.97 0 0 42,800 45,750 39,850
09/03/2026 42,800 -3.2 (-6.96%) 670,400 28,701.78 0 0 46,000 49,200 42,800
06/03/2026 46,000 -1.3 (-2.75%) 1,136,300 52,917.6 0 0 47,300 50,600 44,000
05/03/2026 47,300 0.25 (0.53%) 985,400 47,371.58 0 0 47,050 50,300 43,800
04/03/2026 47,050 -2.8 (-5.62%) 2,323,900 110,550.13 0 0 49,850 53,300 46,400
03/03/2026 49,850 -2.15 (-4.13%) 1,437,100 72,744.04 0 0 52,000 55,600 48,400
02/03/2026 52,000 0.8 (1.56%) 3,049,300 156,218 0 0 51,200 54,700 47,650
27/02/2026 51,200 -0.5 (-0.97%) 1,288,000 66,347.04 0 0 51,700 55,300 48,100
26/02/2026 51,700 -0.6 (-1.15%) 984,800 50,708.59 0 0 52,300 55,900 48,650

Historical Data-ko - BSC

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