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
30/01/2026 44,500 0 (0%) 2,000 88.67 0 0 44,500 47,600 41,400
29/01/2026 44,500 0 (0%) 1,700 75.49 0 0 44,500 47,600 41,400
28/01/2026 44,500 0 (0%) 7,300 323.84 0 0 44,500 47,600 41,400
27/01/2026 44,500 0 (0%) 2,300 101.95 0 0 44,500 47,600 41,400
26/01/2026 44,500 0.2 (0.45%) 9,400 417.14 0 0 44,300 47,400 41,200
23/01/2026 44,300 -0.1 (-0.23%) 5,800 257.56 0 0 44,400 47,500 41,300
22/01/2026 44,400 0.1 (0.23%) 7,900 351.32 0 0 44,300 47,400 41,200
21/01/2026 44,300 0 (0%) 900 39.87 0 0 44,300 47,400 41,200
20/01/2026 44,300 -0.15 (-0.34%) 5,800 257.4 0 0 44,450 47,550 41,350
19/01/2026 44,450 0 (0%) 9,700 429.98 0 0 44,450 47,550 41,350
16/01/2026 44,450 -0.05 (-0.11%) 8,300 369.31 0 0 44,500 47,600 41,400
15/01/2026 44,500 0 (0%) 5,200 230.98 20,000 890 44,500 47,600 41,400
14/01/2026 44,500 0.2 (0.45%) 40,700 1,807.26 65,000 2,860 44,300 47,400 41,200
13/01/2026 44,300 -0.1 (-0.23%) 10,100 447.95 0 0 44,400 47,500 41,300
12/01/2026 44,400 -0.1 (-0.22%) 7,700 342.46 0 0 44,500 47,600 41,400
09/01/2026 44,500 0 (0%) 4,200 186.09 0 0 44,500 47,600 41,400
08/01/2026 44,500 0.05 (0.11%) 17,400 773.94 0 0 44,450 47,550 41,350
07/01/2026 44,450 -0.05 (-0.11%) 10,000 442.22 0 0 44,500 47,600 41,400
06/01/2026 44,500 0 (0%) 5,500 243.2 0 0 44,500 47,600 41,400
05/01/2026 44,500 0 (0%) 8,000 354.02 0 0 44,500 47,600 41,400
31/12/2025 44,500 0.1 (0.23%) 7,200 318.89 0 0 44,400 47,500 41,300
30/12/2025 44,400 -0.1 (-0.22%) 4,500 198.08 0 0 44,500 47,600 41,400
29/12/2025 44,500 0.5 (1.14%) 200 8.9 0 0 44,000 47,050 40,950
26/12/2025 44,000 0 (0%) 9,200 401.89 0 0 44,000 47,050 40,950
25/12/2025 44,000 0 (0%) 9,000 391.07 0 0 44,000 47,050 40,950
24/12/2025 44,000 0 (0%) 0 0 0 0 44,000 47,050 40,950
23/12/2025 44,000 0 (0%) 1,300 56.7 0 0 44,000 47,050 40,950
22/12/2025 44,000 0 (0%) 4,700 205.71 0 0 44,000 47,050 40,950
19/12/2025 44,000 0 (0%) 1,200 52.8 0 0 44,000 47,050 40,950
18/12/2025 44,000 0 (0%) 100 4.4 0 0 44,000 47,050 40,950
17/12/2025 44,000 -0.5 (-1.12%) 2,300 101.65 0 0 44,500 47,600 41,400
16/12/2025 44,500 0.5 (1.14%) 5,000 219.16 0 0 44,000 47,050 40,950
15/12/2025 44,000 0 (0%) 1,300 57.2 0 0 44,000 47,050 40,950
12/12/2025 44,000 -0.45 (-1.01%) 1,100 48.45 0 0 44,450 47,550 41,350
11/12/2025 44,450 -0.05 (-0.11%) 500 22.25 0 0 44,500 47,600 41,400
10/12/2025 44,500 0 (0%) 1,100 48.87 0 0 44,500 47,600 41,400
09/12/2025 44,500 0.5 (1.14%) 8,200 359.77 0 0 44,000 47,050 40,950
08/12/2025 44,000 0.2 (0.46%) 4,600 202.4 0 0 43,800 46,850 40,750
05/12/2025 43,800 -0.4 (-0.9%) 15,000 660.01 0 0 44,200 47,250 41,150
04/12/2025 44,200 0.45 (1.03%) 5,300 233.43 0 0 43,750 46,800 40,700
03/12/2025 43,750 -0.15 (-0.34%) 13,000 569.07 0 0 43,900 46,950 40,850
02/12/2025 43,900 -0.1 (-0.23%) 5,800 254.39 0 0 44,000 47,050 40,950
01/12/2025 44,000 -0.4 (-0.9%) 4,700 205.6 360,000 14,940 44,400 47,500 41,300
28/11/2025 44,400 0.9 (2.07%) 200 8.79 0 0 43,500 46,500 40,500
27/11/2025 43,500 -0.3 (-0.68%) 21,500 938.27 0 0 43,800 46,850 40,750
26/11/2025 43,800 0.25 (0.57%) 48,000 2,106.73 0 0 43,550 46,550 40,550
25/11/2025 43,550 -0.95 (-2.13%) 13,700 602.75 0 0 44,500 47,600 41,400
24/11/2025 44,500 0 (0%) 5,100 225.61 0 0 44,500 47,600 41,400
21/11/2025 44,500 -0.1 (-0.22%) 162,700 7,235.47 24,200 1,004.3 44,600 47,700 41,500
20/11/2025 44,600 0.1 (0.22%) 17,500 779.46 287,500 11,921.62 44,500 47,600 41,400
19/11/2025 44,500 -0.25 (-0.56%) 4,600 205.15 0 0 44,750 47,850 41,650
18/11/2025 44,750 0.25 (0.56%) 300 13.46 0 0 44,500 47,600 41,400
17/11/2025 45,500 0.1 (0.22%) 16,500 755.28 0 0 45,400 48,550 42,250
14/11/2025 45,400 0.1 (0.22%) 13,700 616.65 0 0 45,300 48,450 42,150
13/11/2025 45,300 0 (0%) 13,800 621.25 0 0 45,300 48,450 42,150
12/11/2025 45,300 0 (0%) 4,700 211.7 0 0 45,300 48,450 42,150
11/11/2025 45,300 0.3 (0.67%) 5,700 254.88 0 0 45,000 48,150 41,850
10/11/2025 45,000 0 (0%) 4,000 178.08 0 0 45,000 48,150 41,850
07/11/2025 45,000 0.1 (0.22%) 7,200 319.92 0 0 44,900 48,000 41,800
06/11/2025 44,900 -0.05 (-0.11%) 21,900 979.7 0 0 44,950 48,050 41,850
05/11/2025 44,950 -0.2 (-0.44%) 10,900 495.32 0 0 45,150 48,300 42,000
04/11/2025 45,150 -0.2 (-0.44%) 8,000 362.09 0 0 45,350 48,500 42,200
03/11/2025 45,350 0.35 (0.78%) 5,500 248.69 0 0 45,000 48,150 41,850
31/10/2025 45,000 0.1 (0.22%) 7,100 319.32 0 0 44,900 48,000 41,800
30/10/2025 44,900 0.9 (2.05%) 15,700 703.91 0 0 44,000 47,050 40,950
29/10/2025 44,000 0.1 (0.23%) 14,600 646.12 0 0 43,900 46,950 40,850
28/10/2025 43,900 -0.1 (-0.23%) 12,200 536.35 0 0 44,000 47,050 40,950
27/10/2025 44,000 0.2 (0.46%) 14,700 644.43 0 0 43,800 46,850 40,750
24/10/2025 43,800 0.45 (1.04%) 20,400 880.75 700,000 29,260 43,350 46,350 40,350
23/10/2025 43,350 -0.4 (-0.91%) 11,800 513.04 2,530,000 105,732 43,750 46,800 40,700
22/10/2025 43,750 0.9 (2.1%) 23,600 1,020.4 20,000 800 42,850 45,800 39,900
21/10/2025 42,850 -2.15 (-4.78%) 88,900 3,848.06 0 0 45,000 48,150 41,850
20/10/2025 45,000 -0.55 (-1.21%) 46,300 2,020.74 0 0 45,550 48,700 42,400
17/10/2025 45,550 2.95 (6.92%) 597,800 25,891.61 22,575,000 903,000 42,600 45,550 39,650
16/10/2025 42,600 -2.9 (-6.37%) 57,900 2,494.29 0 0 45,500 48,650 42,350
15/10/2025 45,500 -0.5 (-1.09%) 25,800 1,179.52 0 0 46,000 49,200 42,800
14/10/2025 46,000 -0.3 (-0.65%) 7,300 336.65 0 0 46,300 49,500 43,100
13/10/2025 46,300 -0.2 (-0.43%) 3,800 175.81 0 0 46,500 49,750 43,250
10/10/2025 46,500 -0.2 (-0.43%) 1,800 83.62 0 0 46,700 49,950 43,450
09/10/2025 46,700 0 (0%) 1,300 60.31 0 0 46,700 49,950 43,450
08/10/2025 46,700 -0.1 (-0.21%) 3,300 153.56 0 0 46,800 50,000 43,550
07/10/2025 46,800 0 (0%) 7,300 340.64 0 0 46,800 50,000 43,550
06/10/2025 46,800 -0.1 (-0.21%) 3,700 172.37 0 0 46,900 50,100 43,650
03/10/2025 46,900 0.1 (0.21%) 13,600 634.52 0 0 46,800 50,000 43,550
02/10/2025 46,800 -0.1 (-0.21%) 4,100 191.47 0 0 46,900 50,100 43,650
01/10/2025 46,900 0 (0%) 1,000 46.9 0 0 46,900 50,100 43,650
30/09/2025 46,900 0.05 (0.11%) 1,200 55.98 0 0 46,850 50,100 43,600
29/09/2025 46,850 -0.05 (-0.11%) 10,300 482.22 0 0 46,900 50,100 43,650
26/09/2025 46,900 0.35 (0.75%) 1,100 51.22 0 0 46,550 49,800 43,300
25/09/2025 46,550 -0.35 (-0.75%) 2,400 112.08 0 0 46,900 50,100 43,650
24/09/2025 46,900 0.05 (0.11%) 300 14.06 0 0 46,850 50,100 43,600
23/09/2025 46,850 0.55 (1.19%) 700 32.49 0 0 46,300 49,500 43,100
22/09/2025 46,300 -0.6 (-1.28%) 900 41.7 0 0 46,900 50,100 43,650
19/09/2025 46,900 0 (0%) 3,100 144.12 0 0 46,900 50,100 43,650
18/09/2025 46,900 0.4 (0.86%) 1,500 69.56 0 0 46,500 49,750 43,250
17/09/2025 46,500 0 (0%) 500 23.25 0 0 46,500 49,750 43,250
16/09/2025 46,500 0 (0%) 66,800 3,106.22 0 0 46,500 49,750 43,250
15/09/2025 46,500 0 (0%) 15,500 721.35 0 0 46,500 49,750 43,250
12/09/2025 46,500 -0.4 (-0.85%) 5,300 246.59 0 0 46,900 50,100 43,650
11/09/2025 46,900 0 (0%) 78,600 3,676.09 0 0 46,900 50,100 43,650
10/09/2025 46,900 0.1 (0.21%) 16,900 785.99 0 0 46,800 50,000 43,550
09/09/2025 46,800 -0.05 (-0.11%) 1,200 56.04 0 0 46,850 50,100 43,600
08/09/2025 46,850 -0.05 (-0.11%) 12,300 568.48 0 0 46,900 50,100 43,650
05/09/2025 46,900 0 (0%) 3,700 173.12 0 0 46,900 50,100 43,650
04/09/2025 46,900 -0.05 (-0.11%) 1,900 89.06 0 0 46,950 50,200 43,700
03/09/2025 46,950 0.15 (0.32%) 2,400 112.5 0 0 46,800 50,000 43,550
29/08/2025 46,800 -0.1 (-0.21%) 1,100 51.49 0 0 46,900 50,100 43,650
28/08/2025 46,900 0 (0%) 2,200 102.97 0 0 46,900 50,100 43,650
27/08/2025 46,900 -0.05 (-0.11%) 1,100 51.19 0 0 46,950 50,200 43,700
26/08/2025 46,950 0 (0%) 600 27.93 0 0 46,950 50,200 43,700
25/08/2025 46,950 0.05 (0.11%) 2,600 121.1 0 0 46,900 50,100 43,650
22/08/2025 46,900 0 (0%) 3,800 177. 0 0 46,900 50,100 43,650
21/08/2025 46,900 0.3 (0.64%) 15,100 703.75 40,000 1,864 46,600 49,850 43,350
20/08/2025 46,600 -0.35 (-0.75%) 9,100 422.84 0 0 46,950 50,200 43,700
19/08/2025 47,950 0 (0%) 2,100 100.45 0 0 47,950 51,300 44,600
18/08/2025 47,950 0 (0%) 11,300 541.17 0 0 47,950 51,300 44,600
15/08/2025 47,950 0.05 (0.1%) 2,500 119.34 0 0 47,900 51,200 44,550
14/08/2025 47,900 0 (0%) 8,200 392.22 0 0 47,900 51,200 44,550
13/08/2025 47,900 0.1 (0.21%) 5,900 282.93 0 0 47,800 51,100 44,500
12/08/2025 47,800 0.15 (0.31%) 1,600 76.27 0 0 47,650 50,900 44,350
11/08/2025 47,650 -0.35 (-0.73%) 9,100 435.46 0 0 48,000 51,300 44,650
08/08/2025 48,000 0.05 (0.1%) 13,600 653.17 0 0 47,950 51,300 44,600
07/08/2025 47,950 0.15 (0.31%) 20,400 973.49 0 0 47,800 51,100 44,500
06/08/2025 47,800 -1 (-2.05%) 10,500 501.04 0 0 48,800 52,200 45,400
05/08/2025 48,800 1.05 (2.2%) 22,600 1,070.69 0 0 47,750 51,000 44,450
04/08/2025 47,750 0.35 (0.74%) 14,900 702.4 0 0 47,400 50,700 44,100
01/08/2025 47,400 0.3 (0.64%) 7,100 333.77 0 0 47,100 50,300 43,850

Historical Data-ko - BSC

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