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 48,800 0.1 (0.21%) 44,366 2,164.96 0 0 48,700 56,000 41,400
25/06/2026 48,600 0.2 (0.41%) 26,486 1,288.88 0 0 48,400 55,600 41,200
24/06/2026 48,500 0.3 (0.62%) 17,056 824.73 0 0 48,200 55,400 41,000
23/06/2026 48,200 -0.1 (-0.21%) 19,946 962.34 0 0 48,300 55,500 41,100
22/06/2026 48,100 -0.5 (-1.03%) 7,488 361.81 0 0 48,600 55,800 41,400
19/06/2026 48,600 0 (0%) 11,635 565.39 0 0 48,600 55,800 41,400
18/06/2026 48,400 -0.5 (-1.02%) 6,693 325.59 0 0 48,900 56,200 41,600
17/06/2026 48,600 0.7 (1.46%) 37,507 1,835.45 0 0 47,900 55,000 40,800
16/06/2026 47,800 0 (0%) 5,400 258.63 0 0 47,800 54,900 40,700
15/06/2026 47,800 -0.1 (-0.21%) 18,702 893.34 0 0 47,900 55,000 40,800
12/06/2026 48,000 0 (0%) 8,033 385.14 0 0 48,000 55,200 40,800
11/06/2026 48,000 0.1 (0.21%) 15,701 753.51 0 0 47,900 55,000 40,800
10/06/2026 48,000 0.6 (1.27%) 37,922 1,814.65 0 0 47,400 54,500 40,300
09/06/2026 47,400 0 (0%) 10,911 516.82 0 0 47,400 54,500 40,300
08/06/2026 47,400 -0.2 (-0.42%) 36,272 1,720.33 0 0 47,600 54,700 40,500
05/06/2026 47,500 -0.4 (-0.84%) 9,147 435.64 0 0 47,900 55,000 40,800
04/06/2026 47,700 -0.4 (-0.83%) 13,360 640.45 0 0 48,100 55,300 40,900
03/06/2026 47,600 -1 (-2.06%) 19,041 914.93 0 0 48,600 55,800 41,400
02/06/2026 48,200 -0.7 (-1.43%) 62,153 3,020.12 0 0 48,900 56,200 41,600
01/06/2026 48,900 2.7 (5.84%) 107,077 5,235.8 0 0 46,200 53,100 39,300
29/05/2026 47,000 1.1 (2.4%) 55,319 2,558.5 0 0 45,900 52,700 39,100
28/05/2026 45,800 -0.3 (-0.65%) 35,701 1,638.15 0 0 46,100 53,000 39,200
27/05/2026 46,100 0 (0%) 27,644 1,273.07 0 0 46,100 53,000 39,200
26/05/2026 46,100 0 (0%) 16,211 746.67 0 0 46,100 53,000 39,200
25/05/2026 46,000 0.1 (0.22%) 17,052 785.88 0 0 45,900 52,700 39,100
22/05/2026 46,100 0.5 (1.1%) 14,414 660.91 0 0 45,600 52,400 38,800
21/05/2026 45,500 0 (0%) 27,029 1,231.45 0 0 45,500 52,300 38,700
20/05/2026 45,600 0 (0%) 19,866 904.04 0 0 45,600 52,400 38,800
19/05/2026 45,500 -0.4 (-0.87%) 48,321 2,204.28 0 0 45,900 52,700 39,100
18/05/2026 45,800 -0.3 (-0.65%) 8,251 378.93 0 0 46,100 53,000 39,200
15/05/2026 46,200 0.4 (0.87%) 7,110 327.93 0 0 45,800 52,600 39,000
14/05/2026 45,800 0 (0%) 37,800 1,731.27 0 0 45,800 52,600 39,000
13/05/2026 45,700 0.5 (1.11%) 19,792 906.12 0 0 45,200 51,900 38,500
12/05/2026 45,800 -0.2 (-0.43%) 13,502 610.02 0 0 46,000 52,900 39,100
11/05/2026 46,000 0 (0%) 14,265 656.18 0 0 46,000 52,900 39,100
08/05/2026 46,100 0.2 (0.44%) 26,827 1,233.26 0 0 45,900 52,700 39,100
07/05/2026 45,900 -0.1 (-0.22%) 31,412 1,440.71 0 0 46,000 52,900 39,100
06/05/2026 46,200 0.3 (0.65%) 5,702 262.06 0 0 45,900 52,700 39,100
05/05/2026 45,600 -0.3 (-0.65%) 13,916 638.95 0 0 45,900 52,700 39,100
04/05/2026 46,000 0 (0%) 1,824 83.8 0 0 46,000 52,900 39,100
29/04/2026 46,100 0 (0%) 14,101 649.01 0 0 46,100 53,000 39,200
28/04/2026 46,000 -0.4 (-0.86%) 19,701 907.3 0 0 46,400 53,300 39,500
24/04/2026 46,500 0.3 (0.65%) 4,893 226.91 0 0 46,200 53,100 39,300
23/04/2026 46,500 0.3 (0.65%) 30,811 1,422.41 0 0 46,200 53,100 39,300
22/04/2026 45,900 -1.1 (-2.34%) 37,944 1,754.63 0 0 47,000 54,000 40,000
21/04/2026 47,200 0.3 (0.64%) 23,003 1,081.5 0 0 46,900 53,900 39,900
20/04/2026 46,500 -0.8 (-1.69%) 19,160 899.09 0 0 47,300 54,300 40,300
17/04/2026 47,100 -0.2 (-0.42%) 12,050 570.2 0 0 47,300 54,300 40,300
16/04/2026 47,400 0.2 (0.42%) 12,136 573.81 0 0 47,200 54,200 40,200
15/04/2026 47,100 0.2 (0.43%) 9,448 445.91 0 0 46,900 53,900 39,900
14/04/2026 47,300 0.8 (1.72%) 32,147 1,508.34 0 0 46,500 53,400 39,600
13/04/2026 46,600 0 (0%) 18,587 864.03 0 0 46,600 53,500 39,700
10/04/2026 46,600 -0.1 (-0.21%) 5,957 277.69 0 0 46,700 53,700 39,700
09/04/2026 46,600 0.9 (1.97%) 34,515 1,612.14 0 0 45,700 52,500 38,900
08/04/2026 46,000 0.9 (2.%) 34,507 1,577.52 0 0 45,100 51,800 38,400
07/04/2026 45,000 -0.5 (-1.1%) 18,520 835. 0 0 45,500 52,300 38,700
06/04/2026 45,300 0 (0%) 6,602 300.57 0 0 45,300 52,000 38,600
03/04/2026 45,200 -0.2 (-0.44%) 12,356 560.21 0 0 45,400 52,200 38,600
02/04/2026 45,200 -0.6 (-1.31%) 20,230 917.82 0 0 45,800 52,600 39,000
01/04/2026 46,100 0.9 (1.99%) 35,000 1,603.71 0 0 45,200 51,900 38,500
31/03/2026 45,300 -0.1 (-0.22%) 13,156 594.64 0 0 45,400 52,200 38,600
30/03/2026 45,100 -0.7 (-1.53%) 45,010 2,042.37 0 0 45,800 52,600 39,000
27/03/2026 45,800 0.6 (1.33%) 40,863 1,870.71 0 0 45,200 51,900 38,500
26/03/2026 45,000 -0.3 (-0.66%) 32,872 1,486.47 0 0 45,300 52,000 38,600
25/03/2026 45,400 0.5 (1.11%) 27,000 1,223.16 0 0 44,900 51,600 38,200
24/03/2026 45,000 0.6 (1.35%) 31,654 1,422.84 0 0 44,400 51,000 37,800
23/03/2026 44,300 -0.8 (-1.77%) 53,028 2,352.21 0 0 45,100 51,800 38,400
20/03/2026 45,000 -0.6 (-1.32%) 24,878 1,122.95 0 0 45,600 52,400 38,800
19/03/2026 45,400 -0.6 (-1.3%) 12,790 583.65 0 0 46,000 52,900 39,100
18/03/2026 46,200 0.2 (0.43%) 7,349 338.26 0 0 46,000 52,900 39,100
17/03/2026 45,900 0 (0%) 7,411 340.76 0 0 45,900 52,700 39,100
16/03/2026 45,800 -0.4 (-0.87%) 11,018 505.87 0 0 46,200 53,100 39,300
13/03/2026 46,300 0.6 (1.31%) 11,900 549.79 0 0 45,700 52,500 38,900
12/03/2026 46,400 0.2 (0.43%) 13,864 633.38 0 0 46,200 53,100 39,300
11/03/2026 46,400 0.9 (1.98%) 10,463 483.28 0 0 45,500 52,300 38,700
10/03/2026 45,900 0.9 (2%) 35,452 1,612.84 0 0 45,000 51,700 38,300
09/03/2026 44,000 -4.1 (-8.52%) 177,526 7,980.4 0 0 48,100 55,300 40,900
06/03/2026 48,500 -0.1 (-0.21%) 71,000 3,416.71 0 0 48,600 55,800 41,400
05/03/2026 48,500 -0.7 (-1.42%) 40,024 1,945.83 0 0 49,200 56,500 41,900
04/03/2026 49,300 -0.4 (-0.8%) 17,186 845.15 0 0 49,700 57,100 42,300
03/03/2026 49,500 0.4 (0.81%) 29,880 1,486.45 0 0 49,100 56,400 41,800
02/03/2026 49,900 0.2 (0.4%) 31,688 1,555.52 0 0 49,700 57,100 42,300
27/02/2026 49,600 0.5 (1.02%) 22,085 1,098.12 32,300 1,789.26 49,100 56,400 41,800
26/02/2026 49,000 0.1 (0.2%) 8,473 415.76 0 0 48,900 56,200 41,600
25/02/2026 48,900 0 (0%) 24,235 1,184.67 0 0 48,900 56,200 41,600
24/02/2026 48,800 -0.1 (-0.2%) 8,567 419.15 0 0 48,900 56,200 41,600
23/02/2026 49,000 0.5 (1.03%) 24,860 1,216.27 5,000 206.5 48,500 55,700 41,300
13/02/2026 48,800 0.3 (0.62%) 6,450 313. 0 0 48,500 55,700 41,300
12/02/2026 48,500 0.1 (0.21%) 10,847 525.99 0 0 48,400 55,600 41,200
11/02/2026 48,500 -0.1 (-0.21%) 17,728 858.89 0 0 48,600 55,800 41,400
10/02/2026 48,800 -0.3 (-0.61%) 23,312 1,133.34 0 0 49,100 56,400 41,800
09/02/2026 48,700 0 (0%) 7,614 373.52 0 0 48,700 56,000 41,400
06/02/2026 48,900 -0.8 (-1.61%) 11,353 553.03 0 0 49,700 57,100 42,300
05/02/2026 49,300 0.1 (0.2%) 19,703 978.79 0 0 49,200 56,500 41,900
04/02/2026 49,500 0.7 (1.43%) 22,313 1,096.99 0 0 48,800 56,100 41,500
03/02/2026 48,800 -0.5 (-1.01%) 22,400 1,093.78 0 0 49,300 56,600 42,000
02/02/2026 48,900 0.2 (0.41%) 21,405 1,055.37 0 0 48,700 56,000 41,400
30/01/2026 48,900 0.5 (1.03%) 26,782 1,305.6 0 0 48,400 55,600 41,200
29/01/2026 48,500 -0.1 (-0.21%) 69,361 3,354.65 0 0 48,600 55,800 41,400
28/01/2026 48,300 -0.6 (-1.23%) 95,641 4,650.48 0 0 48,900 56,200 41,600
27/01/2026 49,000 -0.2 (-0.41%) 45,732 2,237.95 0 0 49,200 56,500 41,900
26/01/2026 48,800 -0.6 (-1.21%) 60,545 2,978.13 0 0 49,400 56,800 42,000
23/01/2026 49,200 -0.4 (-0.81%) 21,014 1,037.7 0 0 49,600 57,000 42,200
22/01/2026 49,500 -0.8 (-1.59%) 45,235 2,245.72 0 0 50,300 57,800 42,800
21/01/2026 49,700 -1.5 (-2.93%) 65,166 3,279.92 0 0 51,200 58,800 43,600
20/01/2026 50,800 1.7 (3.46%) 98,021 5,016.05 0 0 49,100 56,400 41,800
19/01/2026 49,000 -0.1 (-0.2%) 39,362 1,931.64 0 0 49,100 56,400 41,800
16/01/2026 49,300 0.5 (1.02%) 35,842 1,761.58 0 0 48,800 56,100 41,500
15/01/2026 49,100 0.3 (0.61%) 26,740 1,304.55 0 0 48,800 56,100 41,500
14/01/2026 48,400 -0.6 (-1.22%) 51,382 2,507.36 0 0 49,000 56,300 41,700
13/01/2026 49,400 1.1 (2.28%) 25,084 1,229.86 0 0 48,300 55,500 41,100
12/01/2026 48,500 -0.3 (-0.61%) 45,152 2,180.34 0 0 48,800 56,100 41,500
09/01/2026 48,600 0.1 (0.21%) 122,294 5,968.17 0 0 48,500 55,700 41,300
08/01/2026 48,700 0.6 (1.25%) 214,445 10,410.76 0 0 48,100 55,300 40,900
07/01/2026 48,200 -0.1 (-0.21%) 51,472 2,476.18 0 0 48,300 55,500 41,100
06/01/2026 48,200 0 (0%) 26,720 1,290.3 0 0 48,200 55,400 41,000
05/01/2026 48,400 0 (0%) 40,045 1,928.32 0 0 48,400 55,600 41,200
31/12/2025 48,100 -2.1 (-4.18%) 137,022 6,630.06 0 0 50,200 57,700 42,700
30/12/2025 49,200 -1.3 (-2.57%) 379,626 19,064.67 0 0 50,500 58,000 43,000
29/12/2025 50,500 -0.4 (-0.79%) 241,628 12,200.93 0 0 50,900 58,500 43,300

Historical Data-ko - BSC

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