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 38,400 0.5 (1.32%) 149 5.69 0 0 37,900 43,500 32,300
23/07/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
22/07/2026 37,900 -0.7 (-1.81%) 200 7.58 0 0 38,600 44,300 32,900
21/07/2026 38,600 0.7 (1.85%) 103 3.98 0 0 37,900 43,500 32,300
20/07/2026 37,900 -0.7 (-1.81%) 1,600 60.64 0 0 38,600 44,300 32,900
17/07/2026 38,600 0.6 (1.58%) 100 3.86 0 0 38,000 43,700 32,300
16/07/2026 37,900 -0.7 (-1.81%) 5,434 206.65 0 0 38,600 44,300 32,900
15/07/2026 38,600 0.3 (0.78%) 167 6.45 0 0 38,300 44,000 32,600
14/07/2026 38,300 -0.1 (-0.26%) 1,502 57.58 0 0 38,400 44,100 32,700
13/07/2026 38,300 -0.7 (-1.79%) 800 30.7 0 0 39,000 44,800 33,200
10/07/2026 39,000 0.1 (0.26%) 300 11.7 0 0 38,900 44,700 33,100
09/07/2026 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
08/07/2026 38,900 0.5 (1.3%) 100 3.89 0 0 38,400 44,100 32,700
07/07/2026 38,900 0.2 (0.52%) 505 19.4 0 0 38,700 44,500 32,900
06/07/2026 38,500 -0.5 (-1.28%) 500 19.37 0 0 39,000 44,800 33,200
03/07/2026 39,000 -0.1 (-0.26%) 100 3.9 0 0 39,100 44,900 33,300
02/07/2026 39,100 0 (0%) 5 0.2 0 0 39,100 44,900 33,300
01/07/2026 39,100 0 (0%) 1 0.04 0 0 39,100 44,900 33,300
30/06/2026 39,100 0.2 (0.51%) 200 7.81 0 0 38,900 44,700 33,100
29/06/2026 38,900 0.4 (1.04%) 402 15.64 0 0 38,500 44,200 32,800
26/06/2026 38,400 -0.2 (-0.52%) 9,513 366.26 0 0 38,600 44,300 32,900
25/06/2026 38,400 -0.8 (-2.04%) 1,050 40.5 0 0 39,200 45,000 33,400
24/06/2026 39,200 0.7 (1.82%) 201 7.88 0 0 38,500 44,200 32,800
23/06/2026 38,400 -0.1 (-0.26%) 2,100 80.9 0 0 38,500 44,200 32,800
22/06/2026 38,300 -0.4 (-1.03%) 8,500 327.64 0 0 38,700 44,500 32,900
19/06/2026 38,600 -0.3 (-0.77%) 2,700 104.51 0 0 38,900 44,700 33,100
18/06/2026 39,000 0 (0%) 4,619 179.88 0 0 39,000 44,800 33,200
17/06/2026 39,600 0.2 (0.51%) 2,201 85.77 0 0 39,400 45,300 33,500
16/06/2026 39,800 -0.2 (-0.5%) 606 23.87 0 0 40,000 46,000 34,000
15/06/2026 40,000 0.3 (0.76%) 12,313 492.46 0 0 39,700 45,600 33,800
12/06/2026 39,600 0.6 (1.54%) 270 10.59 0 0 39,000 44,800 33,200
11/06/2026 39,000 -1 (-2.5%) 2,900 113.1 0 0 40,000 46,000 34,000
10/06/2026 40,000 -0.2 (-0.5%) 1,001 39.99 0 0 40,200 46,200 34,200
09/06/2026 40,200 0.3 (0.75%) 200 8.04 0 0 39,900 45,800 34,000
08/06/2026 39,900 0 (0%) 740 29.47 0 0 39,900 45,800 34,000
05/06/2026 40,000 0 (0%) 1,712 68.25 0 0 40,000 46,000 34,000
04/06/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/06/2026 40,200 0 (0%) 2,743 109.79 0 0 40,200 46,200 34,200
02/06/2026 40,200 -0.1 (-0.25%) 416 16.72 0 0 40,300 46,300 34,300
01/06/2026 40,000 0.2 (0.5%) 2,012 81.11 0 0 39,800 45,700 33,900
29/05/2026 43,100 -0.4 (-0.92%) 1,908 79.78 0 0 43,500 50,000 37,000
28/05/2026 43,500 0 (0%) 50 2.15 0 0 43,500 50,000 37,000
27/05/2026 43,300 1.3 (3.1%) 302 13.14 0 0 42,000 48,300 35,700
26/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
25/05/2026 42,000 -0.3 (-0.71%) 7,800 327.6 0 0 42,300 48,600 36,000
22/05/2026 43,000 1.5 (3.61%) 1,900 80.28 0 0 41,500 47,700 35,300
21/05/2026 41,500 -0.2 (-0.48%) 1,445 59.97 0 0 41,700 47,900 35,500
20/05/2026 41,800 0.2 (0.48%) 1,300 54.22 0 0 41,600 47,800 35,400
19/05/2026 41,600 -0.3 (-0.72%) 230 9.58 0 0 41,900 48,100 35,700
18/05/2026 41,900 0.6 (1.45%) 201 8.42 0 0 41,300 47,400 35,200
15/05/2026 41,000 -0.4 (-0.97%) 15,100 623.24 0 0 41,400 47,600 35,200
14/05/2026 41,400 -0.4 (-0.96%) 200 8.28 0 0 41,800 48,000 35,600
13/05/2026 41,800 0.2 (0.48%) 1,302 54.44 0 0 41,600 47,800 35,400
12/05/2026 41,600 0.3 (0.73%) 101 4.2 0 0 41,300 47,400 35,200
11/05/2026 41,200 0 (0%) 2,600 107.29 0 0 41,200 47,300 35,100
08/05/2026 41,200 -0.7 (-1.67%) 2,800 115.4 0 0 41,900 48,100 35,700
07/05/2026 41,900 0 (0%) 201 8.42 0 0 41,900 48,100 35,700
06/05/2026 42,000 0 (0%) 200 8.38 0 0 42,000 48,300 35,700
05/05/2026 42,000 0 (0%) 304 12.78 0 0 42,000 48,300 35,700
04/05/2026 41,900 -0.3 (-0.71%) 200 8.4 0 0 42,200 48,500 35,900
29/04/2026 42,200 0 (0%) 0 0 0 0 42,200 48,500 35,900
28/04/2026 42,200 0.5 (1.2%) 300 12.66 0 0 41,700 47,900 35,500
24/04/2026 41,700 -0.7 (-1.65%) 100 4.17 0 0 42,400 48,700 36,100
23/04/2026 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
22/04/2026 42,400 0.1 (0.24%) 630 26.71 0 0 42,300 48,600 36,000
21/04/2026 42,300 0.1 (0.24%) 200 8.46 0 0 42,200 48,500 35,900
20/04/2026 42,300 0.2 (0.48%) 3,000 126.72 0 0 42,100 48,400 35,800
17/04/2026 42,100 0 (0%) 1,400 58.94 0 0 42,100 48,400 35,800
16/04/2026 41,800 -0.3 (-0.71%) 310 13.05 0 0 42,100 48,400 35,800
15/04/2026 42,000 0.1 (0.24%) 1,200 50.54 0 0 41,900 48,100 35,700
14/04/2026 42,000 0 (0%) 1,406 58.95 0 0 42,000 48,300 35,700
13/04/2026 42,000 -0.3 (-0.71%) 131 5.52 0 0 42,300 48,600 36,000
10/04/2026 42,200 -0.1 (-0.24%) 501 21.17 0 0 42,300 48,600 36,000
09/04/2026 42,200 0.6 (1.44%) 300 12.7 0 0 41,600 47,800 35,400
08/04/2026 42,300 0 (0%) 1,712 71.24 0 0 42,300 48,600 36,000
07/04/2026 42,200 0 (0%) 300 12.7 0 0 42,200 48,500 35,900
06/04/2026 42,300 0.2 (0.48%) 401 16.92 0 0 42,100 48,400 35,800
03/04/2026 42,100 0 (0%) 100 4.21 0 0 42,100 48,400 35,800
02/04/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
01/04/2026 42,100 0.3 (0.72%) 250 10.53 0 0 41,800 48,000 35,600
31/03/2026 41,500 -0.4 (-0.95%) 200 8.36 0 0 41,900 48,100 35,700
30/03/2026 42,200 -0.1 (-0.24%) 303 12.7 0 0 42,300 48,600 36,000
27/03/2026 42,300 0.1 (0.24%) 200 8.45 0 0 42,200 48,500 35,900
26/03/2026 42,200 0 (0%) 0 0 0 0 42,200 48,500 35,900
25/03/2026 42,200 0.2 (0.48%) 100 4.22 0 0 42,000 48,300 35,700
24/03/2026 42,000 -0.2 (-0.47%) 2,221 93.16 0 0 42,200 48,500 35,900
23/03/2026 42,200 -0.1 (-0.24%) 211 8.91 0 0 42,300 48,600 36,000
20/03/2026 42,300 0.5 (1.2%) 501 21.19 0 0 41,800 48,000 35,600
19/03/2026 42,100 0.1 (0.24%) 1,500 62.74 0 0 42,000 48,300 35,700
18/03/2026 42,400 0 (0%) 400 16.8 0 0 42,400 48,700 36,100
17/03/2026 42,300 0.8 (1.93%) 201 8.51 0 0 41,500 47,700 35,300
16/03/2026 42,500 0 (0%) 300 12.45 0 0 42,500 48,800 36,200
13/03/2026 42,600 0.4 (0.95%) 301 12.8 0 0 42,200 48,500 35,900
12/03/2026 42,200 0.2 (0.48%) 100 4.22 0 0 42,000 48,300 35,700
11/03/2026 42,000 -0.5 (-1.18%) 2,000 84 0 0 42,500 48,800 36,200
10/03/2026 42,500 1.3 (3.16%) 16,019 680.48 0 0 41,200 47,300 35,100
09/03/2026 40,500 -1.9 (-4.48%) 7,217 297.54 0 0 42,400 48,700 36,100
06/03/2026 42,300 -0.3 (-0.7%) 300 12.71 0 0 42,600 48,900 36,300
05/03/2026 42,900 0.6 (1.42%) 626 26.67 0 0 42,300 48,600 36,000
04/03/2026 42,300 -0.1 (-0.24%) 1,209 51.14 0 0 42,400 48,700 36,100
03/03/2026 42,200 -0.3 (-0.71%) 3,529 149.5 0 0 42,500 48,800 36,200
02/03/2026 42,500 -0.6 (-1.39%) 6,416 272.49 0 0 43,100 49,500 36,700
27/02/2026 43,000 -0.2 (-0.46%) 7,502 323.6 0 0 43,200 49,600 36,800
26/02/2026 43,100 -0.3 (-0.69%) 1,701 73.4 0 0 43,400 49,900 36,900
25/02/2026 43,600 0.3 (0.69%) 750 32.35 0 0 43,300 49,700 36,900
24/02/2026 43,400 -0.2 (-0.46%) 511 22.14 0 0 43,600 50,100 37,100
23/02/2026 43,600 0.4 (0.93%) 300 13.08 0 0 43,200 49,600 36,800
13/02/2026 43,100 0 (0%) 400 17.28 0 0 43,100 49,500 36,700
12/02/2026 43,500 1 (2.35%) 1,409 60.69 0 0 42,500 48,800 36,200
11/02/2026 42,900 0.9 (2.14%) 400 17.01 0 0 42,000 48,300 35,700
10/02/2026 42,000 -1 (-2.33%) 34,300 1,441.87 0 0 43,000 49,400 36,600
09/02/2026 43,000 0 (0%) 21,501 924.62 0 0 43,000 49,400 36,600
06/02/2026 43,000 -0.4 (-0.92%) 2,200 94.68 0 0 43,400 49,900 36,900
05/02/2026 43,500 0.2 (0.46%) 66,201 2,871.42 0 0 43,300 49,700 36,900
04/02/2026 43,200 -0.7 (-1.59%) 9,625 417.02 0 0 43,900 50,400 37,400
03/02/2026 43,800 0.1 (0.23%) 3,203 140.45 0 0 43,700 50,200 37,200
02/02/2026 43,900 0.8 (1.86%) 16,206 708.66 0 0 43,100 49,500 36,700
30/01/2026 43,700 -0.7 (-1.58%) 3,102 133.55 0 0 44,400 51,000 37,800
29/01/2026 44,400 1.2 (2.78%) 104 4.62 0 0 43,200 49,600 36,800
28/01/2026 43,200 -0.7 (-1.59%) 1,300 56.2 0 0 43,900 50,400 37,400
27/01/2026 43,900 0.2 (0.46%) 108 4.74 0 0 43,700 50,200 37,200
26/01/2026 43,300 -0.5 (-1.14%) 2,400 104.95 0 0 43,800 50,300 37,300

Historical Data-ko - BSC

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