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
25/09/2026 37,200 0 (0%) 604 22.53 0 0 37,200 42,700 31,700
24/09/2026 36,900 -0.3 (-0.81%) 200 7.44 0 0 37,200 42,700 31,700
23/09/2026 36,900 -0.9 (-2.38%) 371 13.81 0 0 37,800 43,400 32,200
22/09/2026 37,800 0.8 (2.16%) 100 3.78 0 0 37,000 42,500 31,500
21/09/2026 37,000 -0.1 (-0.27%) 12,959 479.03 0 0 37,100 42,600 31,600
18/09/2026 37,000 -0.1 (-0.27%) 10,550 391.1 0 0 37,100 42,600 31,600
17/09/2026 37,000 -1.7 (-4.39%) 9,655 358.43 0 0 38,700 44,500 32,900
16/09/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
15/09/2026 38,700 1.2 (3.2%) 101 3.91 0 0 37,500 43,100 31,900
14/09/2026 37,500 -0.8 (-2.09%) 5,986 224.71 0 0 38,300 44,000 32,600
11/09/2026 38,000 -0.4 (-1.04%) 337 12.9 0 0 38,400 44,100 32,700
10/09/2026 38,200 -0.7 (-1.8%) 2,059 79.15 0 0 38,900 44,700 33,100
09/09/2026 38,900 -2.7 (-6.49%) 100 3.89 0 0 41,600 47,800 35,400
08/09/2026 41,600 3.3 (8.62%) 201 8.36 0 0 38,300 44,000 32,600
07/09/2026 39,400 -2.4 (-5.74%) 1,096 41.85 0 0 41,800 48,000 35,600
04/09/2026 41,800 0 (0%) 63 2.51 0 0 41,800 48,000 35,600
03/09/2026 41,800 3 (7.73%) 210 8.78 0 0 38,800 44,600 33,000
28/08/2026 38,800 0.5 (1.31%) 100 3.88 0 0 38,300 44,000 32,600
27/08/2026 38,300 -0.2 (-0.52%) 101 3.87 0 0 38,500 44,200 32,800
26/08/2026 38,500 -0.8 (-2.04%) 4,910 189.09 0 0 39,300 45,100 33,500
25/08/2026 39,100 0.8 (2.09%) 305 11.99 0 0 38,300 44,000 32,600
24/08/2026 38,200 -1.3 (-3.29%) 2,420 92.65 0 0 39,500 45,400 33,600
21/08/2026 39,500 0 (0%) 21 0.83 0 0 39,500 45,400 33,600
20/08/2026 39,500 1.1 (2.86%) 110 4.35 0 0 38,400 44,100 32,700
19/08/2026 38,500 -0.3 (-0.77%) 320 12.27 0 0 38,800 44,600 33,000
18/08/2026 38,500 -1.2 (-3.02%) 403 15.64 0 0 39,700 45,600 33,800
17/08/2026 39,700 0 (0%) 1 0.04 0 0 39,700 45,600 33,800
14/08/2026 39,700 0.5 (1.28%) 201 7.98 0 0 39,200 45,000 33,400
13/08/2026 39,300 -4.4 (-10.07%) 1,500 58.87 0 0 43,700 50,200 37,200
12/08/2026 43,700 4.8 (12.34%) 223 9.72 0 0 38,900 44,700 33,100
11/08/2026 38,900 0 (0%) 300 11.67 0 0 38,900 44,700 33,100
10/08/2026 38,900 0 (0%) 501 19.49 0 0 38,900 44,700 33,100
07/08/2026 38,900 0 (0%) 300 11.67 0 0 38,900 44,700 33,100
06/08/2026 38,900 0 (0%) 301 11.71 0 0 38,900 44,700 33,100
05/08/2026 38,900 0.4 (1.04%) 14,252 554.18 0 0 38,500 44,200 32,800
04/08/2026 38,500 0.1 (0.26%) 204 7.84 0 0 38,400 44,100 32,700
03/08/2026 38,400 0 (0%) 300 11.52 0 0 38,400 44,100 32,700
31/07/2026 38,400 0 (0%) 700 26.88 0 0 38,400 44,100 32,700
30/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
29/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
28/07/2026 38,400 0 (0%) 100 3.84 0 0 38,400 44,100 32,700
27/07/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
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

Historical Data-ko - BSC

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