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
24/09/2026 61,000 -0.1 (-0.16%) 791,400 47,819.44 0 0 61,100 65,300 56,900
23/09/2026 61,100 1.5 (2.52%) 1,264,900 76,136.88 3,360,000 203,320 59,600 63,700 55,500
22/09/2026 59,600 -0.6 (-1.%) 1,160,800 69,180.81 0 0 60,200 64,400 56,000
21/09/2026 60,200 -2.7 (-4.29%) 1,384,900 85,030.44 860,000 53,320 62,900 67,300 58,500
18/09/2026 62,900 -0.2 (-0.32%) 1,268,400 79,478.46 0 0 63,100 67,500 58,700
17/09/2026 63,100 1.1 (1.77%) 1,632,300 102,152.47 0 0 62,000 66,300 57,700
16/09/2026 62,000 1 (1.64%) 1,869,600 114,596.38 0 0 61,000 65,200 56,800
15/09/2026 61,000 0.7 (1.16%) 2,657,200 161,098.63 0 0 60,300 64,500 56,100
14/09/2026 60,300 0.7 (1.17%) 2,701,300 160,993.27 0 0 59,600 63,700 55,500
11/09/2026 59,600 -1.8 (-2.93%) 2,979,400 177,410.77 0 0 61,400 65,600 57,200
10/09/2026 61,400 2.7 (4.6%) 2,633,100 156,561.03 0 0 58,700 62,800 54,600
09/09/2026 58,700 0.1 (0.17%) 2,887,000 168,762.67 0 0 58,600 62,700 54,500
08/09/2026 58,600 -1.9 (-3.14%) 2,866,700 169,519.45 0 0 60,500 64,700 56,300
07/09/2026 60,500 -2.1 (-3.35%) 2,567,300 156,568.04 0 0 62,600 66,900 58,300
04/09/2026 68,900 0.1 (0.15%) 1,984,500 136,747.39 0 0 68,800 73,600 64,000
03/09/2026 68,800 0.7 (1.03%) 2,457,300 168,257.97 0 0 68,100 72,800 63,400
28/08/2026 68,100 0.6 (0.89%) 1,899,500 128,541.37 0 0 67,500 72,200 62,800
27/08/2026 67,500 -0.3 (-0.44%) 2,056,300 140,187.11 0 0 67,800 72,500 63,100
26/08/2026 67,800 2.7 (4.15%) 2,158,800 144,547.45 0 0 65,100 69,600 60,600
25/08/2026 65,100 0.6 (0.93%) 1,787,600 116,394.6 100,000 6,100 64,500 69,000 60,000
24/08/2026 64,500 -0.5 (-0.77%) 2,199,600 142,555.63 0 0 65,000 69,500 60,500
21/08/2026 65,000 1.5 (2.36%) 1,906,600 122,070.69 0 0 63,500 67,900 59,100
20/08/2026 63,500 0.8 (1.28%) 1,876,800 117,136.3 0 0 62,700 67,000 58,400
19/08/2026 62,700 0.6 (0.97%) 2,197,900 136,837.83 0 0 62,100 66,400 57,800
18/08/2026 62,100 1.4 (2.31%) 1,870,400 115,075.35 0 0 60,700 64,900 56,500
17/08/2026 60,700 -0.1 (-0.16%) 2,245,300 135,697.3 0 0 60,800 65,000 56,600
14/08/2026 60,800 0.1 (0.16%) 2,843,400 172,359.88 0 0 60,700 64,900 56,500
13/08/2026 60,700 1 (1.68%) 3,636,300 217,742.91 0 0 59,700 63,800 55,600
12/08/2026 59,700 -0.3 (-0.5%) 3,252,900 193,669.61 0 0 60,000 64,200 55,800
11/08/2026 60,000 -1.7 (-2.76%) 2,684,400 163,328.46 0 0 61,700 66,000 57,400
10/08/2026 61,700 -0.5 (-0.8%) 3,638,200 225,925.38 0 0 62,200 66,500 57,900
07/08/2026 62,200 -0.8 (-1.27%) 1,548,800 97,185.72 0 0 63,000 67,400 58,600
06/08/2026 63,000 -2 (-3.08%) 1,755,600 112,665.91 0 0 65,000 69,500 60,500
05/08/2026 65,000 1.5 (2.36%) 1,853,600 118,424.47 0 0 63,500 67,900 59,100
04/08/2026 63,500 -1.5 (-2.31%) 1,222,600 78,833.31 0 0 65,000 69,500 60,500
03/08/2026 65,000 1.1 (1.72%) 1,208,700 78,150.38 0 0 63,900 68,300 59,500
31/07/2026 63,900 -1 (-1.54%) 1,598,000 102,562.29 0 0 64,900 69,400 60,400
30/07/2026 64,900 0.3 (0.46%) 1,623,900 106,198.49 0 0 64,600 69,100 60,100
29/07/2026 64,600 1.7 (2.7%) 1,764,700 112,399.66 0 0 62,900 67,300 58,500
28/07/2026 62,900 0.5 (0.8%) 1,738,900 107,856.78 0 0 62,400 66,700 58,100
27/07/2026 62,400 -1.2 (-1.89%) 1,134,700 71,836.45 0 0 63,600 68,000 59,200
24/07/2026 63,600 -0.5 (-0.78%) 1,342,600 85,759.25 0 0 64,100 68,500 59,700
23/07/2026 64,100 2.2 (3.55%) 1,710,700 106,734.52 0 0 61,900 66,200 57,600
22/07/2026 61,900 -0.1 (-0.16%) 1,626,200 100,823.3 0 0 62,000 66,300 57,700
21/07/2026 62,000 0.7 (1.14%) 1,696,300 104,275.26 0 0 61,300 65,500 57,100
20/07/2026 61,300 0.1 (0.16%) 1,146,200 70,361.02 0 0 61,200 65,400 57,000
17/07/2026 61,200 -0.7 (-1.13%) 1,596,700 97,878.29 0 0 61,900 66,200 57,600
16/07/2026 61,900 0.1 (0.16%) 1,610,300 98,204.41 0 0 61,800 66,100 57,500
15/07/2026 61,800 0 (0%) 1,061,700 64,618.85 0 0 61,800 66,100 57,500
14/07/2026 61,800 0.7 (1.15%) 1,121,000 67,873.97 0 0 61,100 65,300 56,900
13/07/2026 61,100 -1.3 (-2.08%) 862,500 52,711.61 0 0 62,400 66,700 58,100
10/07/2026 62,400 -0.6 (-0.95%) 671,300 42,311.2 0 0 63,000 67,400 58,600
09/07/2026 63,000 1.5 (2.44%) 598,000 37,035.38 0 0 61,500 65,800 57,200
08/07/2026 61,500 -0.1 (-0.16%) 321,800 19,754.99 0 0 61,600 65,900 57,300
07/07/2026 61,600 -0.1 (-0.16%) 368,300 22,653.8 0 0 61,700 66,000 57,400
06/07/2026 61,700 0.2 (0.33%) 598,200 36,797.16 0 0 61,500 65,800 57,200
03/07/2026 61,500 -0.2 (-0.32%) 664,800 40,797.65 0 0 61,700 66,000 57,400
02/07/2026 61,700 -0.4 (-0.64%) 884,500 54,541.73 0 0 62,100 66,400 57,800
01/07/2026 62,100 0.1 (0.16%) 1,000,900 62,011.43 0 0 62,000 66,300 57,700
30/06/2026 62,000 0.1 (0.16%) 1,039,100 64,583.8 0 0 61,900 66,200 57,600
29/06/2026 61,900 0.1 (0.16%) 948,800 58,647.35 0 0 61,800 66,100 57,500
26/06/2026 61,800 -0.4 (-0.64%) 1,484,600 92,053.54 0 0 62,200 66,500 57,900
25/06/2026 62,200 0.2 (0.32%) 1,188,300 74,110.04 0 0 62,000 66,300 57,700
24/06/2026 62,000 1.4 (2.31%) 1,237,600 75,915.8 950,000 53,642.7 60,600 64,800 56,400
23/06/2026 60,600 1.1 (1.85%) 1,113,100 67,356.83 491,443 27,560.12 59,500 63,600 55,400
22/06/2026 59,500 0.6 (1.02%) 1,049,900 61,948.57 2,019,309 112,487. 58,900 63,000 54,800
19/06/2026 58,900 -1.1 (-1.83%) 942,100 55,654.23 530,000 32,860 60,000 64,200 55,800
18/06/2026 60,000 -0.5 (-0.83%) 1,133,200 68,241.43 1,131,000 70,122 60,500 64,700 56,300
17/06/2026 60,500 -1.5 (-2.42%) 3,246,400 199,513.11 0 0 62,000 66,300 57,700
16/06/2026 62,000 -0.2 (-0.32%) 1,480,400 92,106.98 0 0 62,200 66,500 57,900
15/06/2026 62,200 0.6 (0.97%) 1,400,200 86,978.27 0 0 61,600 65,900 57,300
12/06/2026 61,600 0.7 (1.15%) 1,324,700 80,825.9 1,750,000 103,250 60,900 65,100 56,700
11/06/2026 60,900 0.1 (0.16%) 1,497,200 90,992.25 0 0 60,800 65,000 56,600
10/06/2026 60,800 1.3 (2.18%) 1,152,300 69,563.96 1,750,000 103,250 59,500 63,600 55,400
09/06/2026 59,500 0.7 (1.19%) 1,203,500 70,303.83 0 0 58,800 62,900 54,700
08/06/2026 58,800 -0.4 (-0.68%) 1,364,700 80,085.27 0 0 59,200 63,300 55,100
05/06/2026 59,200 -1.2 (-1.99%) 1,294,700 77,469.68 0 0 60,400 64,600 56,200
04/06/2026 60,400 -0.1 (-0.17%) 1,460,500 87,544.7 0 0 60,500 64,700 56,300
03/06/2026 60,500 -1.4 (-2.26%) 1,445,100 87,964.42 0 0 61,900 66,200 57,600
02/06/2026 61,900 -1 (-1.59%) 1,375,900 85,924.51 0 0 62,900 67,300 58,500
01/06/2026 62,900 0.6 (0.96%) 1,390,000 87,053.33 0 0 62,300 66,600 58,000
29/05/2026 62,300 0.2 (0.32%) 1,818,400 113,106.86 0 0 62,100 66,400 57,800
28/05/2026 62,100 -0.2 (-0.32%) 1,890,500 117,314.07 3,300,000 199,650 62,300 66,600 58,000
27/05/2026 62,300 1.5 (2.47%) 1,919,700 117,558.57 0 0 60,800 65,000 56,600
26/05/2026 60,800 -0.2 (-0.33%) 1,802,600 109,768.7 3,300,000 199,650 61,000 65,200 56,800
25/05/2026 61,000 1.8 (3.04%) 2,379,600 144,380.66 0 0 59,200 63,300 55,100
22/05/2026 59,200 -0.8 (-1.33%) 2,459,300 145,719.73 0 0 60,000 64,200 55,800
21/05/2026 60,000 -1 (-1.64%) 2,039,700 123,525.26 0 0 61,000 65,200 56,800
20/05/2026 61,000 -1.8 (-2.87%) 3,164,800 196,997.24 0 0 62,800 67,100 58,500
19/05/2026 62,800 -0.2 (-0.32%) 4,039,800 253,395.76 0 0 63,000 67,400 58,600
18/05/2026 63,000 1.1 (1.78%) 4,151,600 257,535.79 0 0 61,900 66,200 57,600
15/05/2026 61,900 -0.2 (-0.32%) 2,068,900 128,199.07 1,470,000 89,670 62,100 66,400 57,800
14/05/2026 62,100 0.5 (0.81%) 5,890,600 363,966.04 0 0 61,600 65,900 57,300
13/05/2026 61,600 -0.4 (-0.65%) 3,961,600 243,598.04 1,470,000 89,670 62,000 66,300 57,700
12/05/2026 62,000 1.9 (3.16%) 7,502,600 449,104.04 0 0 60,100 64,300 55,900
11/05/2026 60,100 -1.4 (-2.28%) 7,041,200 426,216.16 1,110,000 67,710 61,500 65,800 57,200
08/05/2026 61,500 0.5 (0.82%) 10,003,100 604,037.86 720,000 44,640 61,000 65,200 56,800
07/05/2026 61,000 0.3 (0.49%) 5,094,400 307,936.15 1,110,000 67,710 60,700 64,900 56,500
06/05/2026 60,700 -1.8 (-2.88%) 6,249,400 381,779.7 720,000 44,640 62,500 66,800 58,200
05/05/2026 62,500 1.2 (1.96%) 6,530,400 400,979.46 0 0 61,300 65,500 57,100
04/05/2026 61,300 -0.1 (-0.16%) 338,100 20,803.93 0 0 61,400 65,600 57,200
29/04/2026 61,400 0.4 (0.66%) 4,456,100 268,708.63 0 0 61,000 65,200 56,800
28/04/2026 61,000 1.2 (2.01%) 4,964,400 297,962.96 0 0 59,800 63,900 55,700
24/04/2026 59,800 0.6 (1.01%) 5,607,000 330,378.39 300,000 18,000 59,200 63,300 55,100
23/04/2026 59,200 0.2 (0.34%) 5,878,000 346,012.95 0 0 59,000 63,100 54,900
22/04/2026 59,000 -1.9 (-3.12%) 6,072,700 365,390.28 300,000 18,000 60,900 65,100 56,700
21/04/2026 60,900 0.1 (0.16%) 8,218,300 503,127.98 0 0 60,800 65,000 56,600
20/04/2026 60,800 -0.7 (-1.14%) 5,706,700 348,372.94 0 0 61,500 65,800 57,200
17/04/2026 61,500 2.5 (4.24%) 5,037,500 302,251.69 0 0 59,000 63,100 54,900
16/04/2026 59,000 0.2 (0.34%) 635,000 37,416.54 0 0 58,800 62,900 54,700
15/04/2026 58,800 0.5 (0.86%) 633,400 36,949.43 0 0 58,300 62,300 54,300
14/04/2026 58,300 1.3 (2.28%) 833,300 48,029.77 0 0 57,000 60,900 53,100
13/04/2026 57,000 0.5 (0.88%) 738,300 41,920.81 0 0 56,500 60,400 52,600
10/04/2026 56,500 -0.4 (-0.7%) 841,000 47,494.4 0 0 56,900 60,800 53,000
09/04/2026 56,900 -1.1 (-1.9%) 811,800 45,809.59 0 0 58,000 62,000 54,000
08/04/2026 58,000 0.4 (0.69%) 753,800 43,554.96 0 0 57,600 61,600 53,600
07/04/2026 57,600 0 (0%) 898,900 51,117.05 0 0 57,600 61,600 53,600
06/04/2026 57,600 -0.4 (-0.69%) 818,200 47,394.39 122,000 7,124.8 58,000 62,000 54,000
03/04/2026 58,000 -0.2 (-0.34%) 1,088,500 63,400.4 1,500,000 81,450 58,200 62,200 54,200
02/04/2026 58,200 -0.2 (-0.34%) 1,104,000 64,171.22 122,000 7,124.8 58,400 62,400 54,400
01/04/2026 58,400 0.9 (1.57%) 1,262,200 72,822.75 2,502,000 137,174 57,500 61,500 53,500
31/03/2026 57,500 0 (0%) 1,415,700 80,738.18 1,500,000 91,500 57,500 61,500 53,500
30/03/2026 57,500 0 (0%) 2,680,200 151,575.77 2,502,000 148,694 57,500 61,500 53,500
27/03/2026 57,500 0.6 (1.05%) 1,030,500 57,897.83 1,500,000 81,750 56,900 60,800 53,000
26/03/2026 56,900 -1 (-1.73%) 1,240,000 71,392.89 2,502,000 138,614 57,900 61,900 53,900
25/03/2026 57,900 0 (0%) 2,387,600 137,809.79 0 0 57,900 61,900 53,900
24/03/2026 57,900 1.9 (3.39%) 2,060,100 116,800.72 0 0 56,000 59,900 52,100

Historical Data-ko - BSC

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