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
26/06/2026 41,850 -0.15 (-0.36%) 12,100 507.27 0 0 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
25/02/2026 52,300 1.4 (2.75%) 2,097,500 110,314.2 0 0 50,900 54,400 47,350
24/02/2026 50,900 -0.9 (-1.74%) 1,705,300 87,350.33 0 0 51,800 55,400 48,200
23/02/2026 51,800 1.5 (2.98%) 1,476,700 75,791.88 0 0 50,300 53,800 46,800
13/02/2026 50,300 1.95 (4.03%) 1,494,900 73,928.81 0 0 48,350 51,700 45,000
12/02/2026 48,350 0.15 (0.31%) 858,300 41,776.22 0 0 48,200 51,500 44,850
11/02/2026 48,200 0 (0%) 1,628,300 78,761.78 0 0 48,200 51,500 44,850
10/02/2026 48,200 -1.8 (-3.6%) 3,193,600 154,109.52 0 0 50,000 53,500 46,500
09/02/2026 50,000 -3 (-5.66%) 1,930,600 98,781.06 0 0 53,000 56,700 49,300
06/02/2026 53,000 -3.9 (-6.85%) 3,573,500 191,602.21 0 0 56,900 60,800 53,000
05/02/2026 56,900 -1 (-1.73%) 2,469,200 140,546.5 0 0 57,900 61,900 53,900
04/02/2026 57,900 1.8 (3.21%) 2,883,800 165,418.64 0 0 56,100 60,000 52,200
03/02/2026 56,100 3.6 (6.86%) 4,575,100 250,161.52 0 0 52,500 56,100 48,850
02/02/2026 52,500 2.4 (4.79%) 2,589,000 134,496.1 0 0 50,100 53,600 46,600
30/01/2026 50,100 3.2 (6.82%) 4,140,800 205,102.42 0 0 46,900 50,100 43,650
29/01/2026 46,900 0.8 (1.74%) 724,800 33,680.68 0 0 46,100 49,300 42,900
28/01/2026 46,100 1.1 (2.44%) 605,600 27,967.82 0 0 45,000 48,150 41,850
27/01/2026 45,000 -1.1 (-2.39%) 1,013,200 45,978.58 0 0 46,100 49,300 42,900
26/01/2026 46,100 -2.2 (-4.55%) 1,620,700 75,424.56 0 0 48,300 51,600 44,950
23/01/2026 48,300 0.6 (1.26%) 1,090,300 52,912.18 0 0 47,700 51,000 44,400
22/01/2026 47,700 0.5 (1.06%) 1,001,400 47,885.34 0 0 47,200 50,500 43,900
21/01/2026 47,200 -1.55 (-3.18%) 1,423,700 68,062.97 0 0 48,750 52,100 45,350
20/01/2026 48,750 -1.2 (-2.4%) 1,048,300 51,626.6 0 0 49,950 53,400 46,500
19/01/2026 49,950 1.95 (4.06%) 2,020,300 100,484.87 0 0 48,000 51,300 44,650
16/01/2026 48,000 -0.9 (-1.84%) 1,536,400 74,361.56 0 0 48,900 52,300 45,500
15/01/2026 48,900 0.3 (0.62%) 1,974,800 96,835.26 0 0 48,600 52,000 45,200
14/01/2026 48,600 2.1 (4.52%) 2,880,900 137,968.24 0 0 46,500 49,750 43,250
13/01/2026 46,500 0.9 (1.97%) 2,071,600 96,638.01 0 0 45,600 48,750 42,450
12/01/2026 45,600 0.8 (1.79%) 1,631,500 74,743.07 0 0 44,800 47,900 41,700
09/01/2026 44,800 1.3 (2.99%) 2,142,400 95,904.46 0 0 43,500 46,500 40,500
08/01/2026 43,500 -0.5 (-1.14%) 1,639,300 71,970.24 0 0 44,000 47,050 40,950
07/01/2026 44,000 2 (4.76%) 1,609,400 69,793.88 0 0 42,000 44,900 39,100
06/01/2026 42,000 0.5 (1.2%) 972,500 40,727.83 0 0 41,500 44,400 38,600
05/01/2026 41,500 -0.35 (-0.84%) 725,800 30,205.54 0 0 41,850 44,750 38,950
31/12/2025 41,850 0.55 (1.33%) 991,900 41,715.39 0 0 41,300 44,150 38,450
30/12/2025 41,300 0 (0%) 555,300 22,914.95 0 0 41,300 44,150 38,450
29/12/2025 41,300 0.45 (1.1%) 403,300 16,541.27 0 0 40,850 43,700 38,000
26/12/2025 40,850 -0.3 (-0.73%) 720,200 29,322.46 0 0 41,150 44,000 38,300

Historical Data-ko - BSC

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