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
06/11/2026 28,300 0 (0%) 3,143 88.63 0 0 28,300 32,500 24,100
05/11/2026 28,300 0 (0%) 5,000 141.51 0 0 28,300 32,500 24,100
04/11/2026 28,400 0.1 (0.35%) 11,239 318.1 0 0 28,300 32,500 24,100
03/11/2026 28,400 -0.1 (-0.35%) 2,461 69.57 0 0 28,500 32,700 24,300
02/11/2026 28,400 -0.8 (-2.74%) 4,155 118.64 0 0 29,200 33,500 24,900
30/10/2026 29,000 -0.7 (-2.36%) 3,610 105.34 0 0 29,700 34,100 25,300
29/10/2026 29,200 0.1 (0.34%) 8,749 260.09 0 0 29,100 33,400 24,800
28/10/2026 29,100 -0.3 (-1.02%) 1,914 55.71 0 0 29,400 33,800 25,000
27/10/2026 29,500 0.2 (0.68%) 3,543 104.03 0 0 29,300 33,600 25,000
26/10/2026 29,200 -0.1 (-0.34%) 5,306 155.4 0 0 29,300 33,600 25,000
23/10/2026 29,800 0.8 (2.76%) 6,462 189.52 0 0 29,000 33,300 24,700
22/10/2026 29,900 -0.7 (-2.29%) 37,457 1,085.11 0 0 30,600 35,100 26,100
21/10/2026 30,800 0.8 (2.67%) 8,908 272.39 0 0 30,000 34,500 25,500
20/10/2026 30,800 -0.5 (-1.6%) 18,755 562.11 0 0 31,300 35,900 26,700
19/10/2026 31,000 -0.5 (-1.59%) 8,017 251.32 0 0 31,500 36,200 26,800
16/10/2026 31,900 0.6 (1.92%) 5,097 160.83 0 0 31,300 35,900 26,700
15/10/2026 31,000 -1 (-3.13%) 6,973 218.51 0 0 32,000 36,800 27,200
14/10/2026 31,700 -0.6 (-1.86%) 2,147 68.67 0 0 32,300 37,100 27,500
13/10/2026 32,300 0 (0%) 14,416 465.57 0 0 32,300 37,100 27,500
12/10/2026 31,500 -0.8 (-2.48%) 8,368 270.11 0 0 32,300 37,100 27,500
09/10/2026 33,100 -0.1 (-0.3%) 11,127 359.04 0 0 33,200 38,100 28,300
08/10/2026 34,100 0 (0%) 12,756 423.8 0 0 34,100 39,200 29,000
07/10/2026 34,300 0.2 (0.59%) 4,667 159.27 0 0 34,100 39,200 29,000
06/10/2026 34,000 -1.2 (-3.41%) 10,624 362.03 0 0 35,200 40,400 30,000
05/10/2026 35,000 -0.3 (-0.85%) 2,261 79.45 0 0 35,300 40,500 30,100
02/10/2026 35,900 0 (0%) 1,825 64.48 0 0 35,900 41,200 30,600
01/10/2026 35,800 -0.2 (-0.56%) 7,018 252.24 0 0 36,000 41,400 30,600
30/09/2026 36,000 0.2 (0.56%) 6,194 223. 0 0 35,800 41,100 30,500
29/09/2026 35,900 0.5 (1.41%) 3,825 137.03 0 0 35,400 40,700 30,100
28/09/2026 36,300 -0.3 (-0.82%) 3,714 131.48 0 0 36,600 42,000 31,200
25/09/2026 36,600 0 (0%) 1,384 50.61 0 0 36,600 42,000 31,200
24/09/2026 36,900 0.8 (2.22%) 37,610 1,375.76 0 0 36,100 41,500 30,700
23/09/2026 36,000 -0.8 (-2.17%) 2,369 85.59 0 0 36,800 42,300 31,300
22/09/2026 36,400 0 (0%) 1,384 50.97 0 0 36,400 41,800 31,000
21/09/2026 36,300 -0.5 (-1.36%) 3,568 129.84 0 0 36,800 42,300 31,300
18/09/2026 36,000 0 (0%) 1,032 38.04 0 0 36,000 41,400 30,600
17/09/2026 37,300 2.2 (6.27%) 7,644 274.82 0 0 35,100 40,300 29,900
16/09/2026 36,700 1.2 (3.38%) 5,251 184.23 0 0 35,500 40,800 30,200
15/09/2026 37,100 1.1 (3.06%) 726 26.04 0 0 36,000 41,400 30,600
14/09/2026 35,900 -0.8 (-2.18%) 3,886 139.95 0 0 36,700 42,200 31,200
11/09/2026 36,800 0 (0%) 705 25.77 0 0 36,800 42,300 31,300
10/09/2026 37,300 -0.2 (-0.53%) 1,442 53.14 0 0 37,500 43,100 31,900
09/09/2026 37,500 0.9 (2.46%) 227 8.48 0 0 36,600 42,000 31,200
08/09/2026 37,200 0.4 (1.09%) 3,712 135.96 0 0 36,800 42,300 31,300
07/09/2026 36,900 -0.2 (-0.54%) 2,014 74.18 0 0 37,100 42,600 31,600
04/09/2026 37,000 -0.5 (-1.33%) 4,772 177.15 0 0 37,500 43,100 31,900
03/09/2026 37,500 -0.2 (-0.53%) 790 29.61 0 0 37,700 43,300 32,100
28/08/2026 37,400 -0.2 (-0.53%) 5,666 213.82 0 0 37,600 43,200 32,000
27/08/2026 37,600 0.2 (0.53%) 1,706 64.22 0 0 37,400 43,000 31,800
26/08/2026 37,400 0 (0%) 502 18.78 0 0 37,400 43,000 31,800
25/08/2026 37,100 -0.6 (-1.59%) 1,400 52.36 0 0 37,700 43,300 32,100
24/08/2026 37,400 0.1 (0.27%) 6,377 240.37 0 0 37,300 42,800 31,800
21/08/2026 37,400 -0.3 (-0.8%) 13,621 507.72 0 0 37,700 43,300 32,100
20/08/2026 37,600 -0.1 (-0.27%) 1,800 67.83 0 0 37,700 43,300 32,100
19/08/2026 37,500 -0.3 (-0.79%) 4,332 163.17 0 0 37,800 43,400 32,200
18/08/2026 38,100 0.4 (1.06%) 10,544 398.74 0 0 37,700 43,300 32,100
17/08/2026 37,900 0 (0%) 12,131 456.93 0 0 37,900 43,500 32,300
14/08/2026 38,200 -0.4 (-1.04%) 2,233 84.56 0 0 38,600 44,300 32,900
13/08/2026 38,500 -0.2 (-0.52%) 2,814 108.66 0 0 38,700 44,500 32,900
12/08/2026 38,800 0.5 (1.31%) 9,751 377.7 0 0 38,300 44,000 32,600
11/08/2026 39,000 -0.6 (-1.52%) 18,254 698.62 0 0 39,600 45,500 33,700
10/08/2026 39,400 0.5 (1.29%) 3,904 154.64 0 0 38,900 44,700 33,100
07/08/2026 39,700 -0.2 (-0.5%) 10,653 414.35 0 0 39,900 45,800 34,000
06/08/2026 40,500 0.6 (1.5%) 10,631 424.58 0 0 39,900 45,800 34,000
05/08/2026 40,000 0.8 (2.04%) 25,168 1,004.68 0 0 39,200 45,000 33,400
04/08/2026 39,600 0.1 (0.25%) 8,839 346.42 0 0 39,500 45,400 33,600
03/08/2026 39,300 1.2 (3.15%) 3,041 119.98 0 0 38,100 43,800 32,400
31/07/2026 39,100 1.2 (3.17%) 19,237 733.67 0 0 37,900 43,500 32,300
30/07/2026 38,200 0.3 (0.79%) 3,609 136.68 0 0 37,900 43,500 32,300
29/07/2026 38,400 2.3 (6.37%) 2,841 107.53 0 0 36,100 41,500 30,700
28/07/2026 37,500 0 (0%) 2,611 94.43 0 0 37,500 43,100 31,900
27/07/2026 37,500 -1.5 (-3.85%) 4,037 151.46 0 0 39,000 44,800 33,200
24/07/2026 39,000 -0.5 (-1.27%) 2,081 81.26 0 0 39,500 45,400 33,600
23/07/2026 40,800 -0.7 (-1.69%) 10,479 413.99 0 0 41,500 47,700 35,300
22/07/2026 39,900 1.4 (3.64%) 13,703 568.98 0 0 38,500 44,200 32,800
21/07/2026 39,900 0.8 (2.05%) 3,606 138.81 0 0 39,100 44,900 33,300
20/07/2026 38,800 1.3 (3.47%) 5,274 206.01 0 0 37,500 43,100 31,900
17/07/2026 49,300 0.8 (1.65%) 4,952 242.15 0 0 48,500 55,700 41,300
16/07/2026 48,800 0 (0%) 9,832 477.34 0 0 48,800 56,100 41,500
15/07/2026 48,500 -2.2 (-4.34%) 1,915 93.39 0 0 50,700 58,300 43,100
14/07/2026 50,600 1 (2.02%) 933 46.83 0 0 49,600 57,000 42,200
13/07/2026 49,900 -1 (-1.96%) 6,214 308.27 0 0 50,900 58,500 43,300
10/07/2026 52,100 -0.3 (-0.57%) 749 38.09 0 0 52,400 60,200 44,600
09/07/2026 52,000 1.8 (3.59%) 8,524 446.63 0 0 50,200 57,700 42,700
08/07/2026 50,900 0.5 (0.99%) 3,359 168.73 0 0 50,400 57,900 42,900
07/07/2026 51,700 0.5 (0.98%) 7,447 375.24 0 0 51,200 58,800 43,600
06/07/2026 51,500 -0.2 (-0.39%) 1,542 78.99 0 0 51,700 59,400 44,000
03/07/2026 51,000 -1.4 (-2.67%) 19,482 1,006.7 0 0 52,400 60,200 44,600
02/07/2026 54,500 0 (0%) 3,303 178.11 0 0 54,500 62,600 46,400
01/07/2026 54,600 0.4 (0.74%) 7,886 429.8 0 0 54,200 62,300 46,100
30/06/2026 54,500 0.6 (1.11%) 14,451 783.3 0 0 53,900 61,900 45,900
29/06/2026 53,800 0.5 (0.94%) 5,376 289.96 0 0 53,300 61,200 45,400
26/06/2026 53,400 0.4 (0.75%) 2,945 156.25 0 0 53,000 60,900 45,100
25/06/2026 52,600 -1.1 (-2.05%) 5,401 286.29 0 0 53,700 61,700 45,700
24/06/2026 53,900 -0.3 (-0.55%) 3,781 203.15 0 0 54,200 62,300 46,100
23/06/2026 54,400 0.5 (0.93%) 2,700 146.32 0 0 53,900 61,900 45,900
22/06/2026 54,000 -0.2 (-0.37%) 6,536 352.4 0 0 54,200 62,300 46,100
19/06/2026 54,400 0 (0%) 2,708 146.76 0 0 54,400 62,500 46,300
18/06/2026 54,400 0.3 (0.55%) 8,569 466.27 0 0 54,100 62,200 46,000
17/06/2026 54,200 0.7 (1.31%) 16,040 867.01 0 0 53,500 61,500 45,500
16/06/2026 53,900 0.3 (0.56%) 9,712 519.76 0 0 53,600 61,600 45,600
15/06/2026 53,000 1.2 (2.32%) 17,699 948.98 0 0 51,800 59,500 44,100
12/06/2026 52,100 0 (0%) 7,225 373.99 0 0 52,100 59,900 44,300
11/06/2026 52,000 -0.2 (-0.38%) 1,127 58.66 0 0 52,200 60,000 44,400
10/06/2026 52,000 0.5 (0.97%) 1,119 58.41 0 0 51,500 59,200 43,800
09/06/2026 53,800 3 (5.91%) 6,737 346.65 0 0 50,800 58,400 43,200
08/06/2026 50,600 -1.7 (-3.25%) 5,000 254.04 0 0 52,300 60,100 44,500
05/06/2026 51,600 0.4 (0.78%) 7,044 368.45 0 0 51,200 58,800 43,600
04/06/2026 51,700 0.3 (0.58%) 8,816 451.71 0 0 51,400 59,100 43,700
03/06/2026 52,000 1.1 (2.16%) 7,142 366.79 0 0 50,900 58,500 43,300
02/06/2026 51,500 -0.2 (-0.39%) 11,420 581.29 0 0 51,700 59,400 44,000
01/06/2026 51,200 0.4 (0.79%) 2,520 130.19 0 0 50,800 58,400 43,200
29/05/2026 50,800 -1.4 (-2.68%) 3,280 166.68 0 0 52,200 60,000 44,400
28/05/2026 52,000 0.5 (0.97%) 9,155 477.44 0 0 51,500 59,200 43,800
27/05/2026 52,000 1.3 (2.56%) 10,294 530.49 0 0 50,700 58,300 43,100
26/05/2026 51,000 -0.5 (-0.97%) 7,180 364.05 0 0 51,500 59,200 43,800
25/05/2026 51,900 1.4 (2.77%) 24,355 1,253.44 0 0 50,500 58,000 43,000
22/05/2026 50,200 -0.7 (-1.38%) 2,217 111.93 0 0 50,900 58,500 43,300
21/05/2026 51,300 -0.9 (-1.72%) 22,014 1,120.98 0 0 52,200 60,000 44,400
20/05/2026 52,300 -1.2 (-2.24%) 12,398 647.87 0 0 53,500 61,500 45,500
19/05/2026 53,500 4 (8.08%) 79,420 4,250.45 0 0 49,500 56,900 42,100
18/05/2026 50,000 0.5 (1.01%) 13,455 666.19 0 0 49,500 56,900 42,100
15/05/2026 49,500 -0.4 (-0.8%) 10,003 495.64 0 0 49,900 57,300 42,500
14/05/2026 49,500 -0.5 (-1%) 4,011 200.33 0 0 50,000 57,500 42,500
13/05/2026 50,300 1.5 (3.07%) 16,240 810.96 0 0 48,800 56,100 41,500
12/05/2026 48,800 -0.1 (-0.2%) 4,911 239.67 0 0 48,900 56,200 41,600
11/05/2026 48,800 -0.3 (-0.61%) 7,841 383.11 0 0 49,100 56,400 41,800
08/05/2026 49,000 -0.8 (-1.61%) 5,238 257.36 0 0 49,800 57,200 42,400
07/05/2026 49,500 -0.3 (-0.6%) 5,016 249.77 0 0 49,800 57,200 42,400

Historical Data-ko - BSC

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