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
13/11/2026 45,900 0.05 (0.11%) 169,300 7,763.54 0 0 45,850 49,050 42,650
12/11/2026 45,850 -0.35 (-0.76%) 197,000 9,023.35 0 0 46,200 49,400 43,000
11/11/2026 46,200 0.1 (0.22%) 245,400 11,377.78 0 0 46,100 49,300 42,900
10/11/2026 46,100 0.35 (0.77%) 267,400 12,313.78 0 0 45,750 48,950 42,550
09/11/2026 45,750 -0.25 (-0.54%) 182,500 8,340.45 0 0 46,000 49,200 42,800
06/11/2026 46,000 -1.2 (-2.54%) 781,600 35,906.76 0 0 47,200 50,500 43,900
05/11/2026 47,200 -0.05 (-0.11%) 333,400 15,822.38 0 0 47,250 50,500 43,950
04/11/2026 47,250 1.95 (4.3%) 575,400 26,770.69 0 0 45,300 48,450 42,150
03/11/2026 45,300 0.25 (0.55%) 305,400 13,865.6 0 0 45,050 48,200 41,900
02/11/2026 45,050 -0.75 (-1.64%) 397,100 17,929.4 440,943 21,165.26 45,800 49,000 42,600
30/10/2026 45,800 -0.5 (-1.08%) 238,000 10,990.83 0 0 46,300 49,500 43,100
29/10/2026 46,300 -0.05 (-0.11%) 216,400 10,082.81 242,019 11,374.89 46,350 49,550 43,150
28/10/2026 46,350 -0.75 (-1.59%) 332,800 15,512.99 991,808 49,590.4 47,100 50,300 43,850
27/10/2026 47,100 -0.6 (-1.26%) 216,100 10,209.87 572,309 25,811.14 47,700 51,000 44,400
26/10/2026 47,700 0.15 (0.32%) 262,800 12,554.5 0 0 47,550 50,800 44,250
23/10/2026 47,550 -0.25 (-0.52%) 353,200 16,699.43 0 0 47,800 51,100 44,500
22/10/2026 47,800 -0.25 (-0.52%) 439,000 21,033.84 0 0 48,050 51,400 44,700
21/10/2026 48,050 0.7 (1.48%) 547,400 26,270.65 0 0 47,350 50,600 44,050
20/10/2026 47,350 1.05 (2.27%) 374,500 17,475.6 0 0 46,300 49,500 43,100
19/10/2026 46,300 -0.4 (-0.86%) 355,200 16,553.25 0 0 46,700 49,950 43,450
16/10/2026 46,700 0.2 (0.43%) 229,100 10,715.74 0 0 46,500 49,750 43,250
15/10/2026 46,500 1.25 (2.76%) 568,100 26,112.69 0 0 45,250 48,400 42,100
14/10/2026 45,250 -0.55 (-1.2%) 473,000 21,444.96 168,984 8,111.23 45,800 49,000 42,600
13/10/2026 45,800 -1.3 (-2.76%) 554,000 25,690.36 170,758 8,572.05 47,100 50,300 43,850
12/10/2026 47,100 0.1 (0.21%) 458,200 21,839.06 0 0 47,000 50,200 43,750
09/10/2026 47,000 -1 (-2.08%) 1,031,100 48,648.85 0 0 48,000 51,300 44,650
08/10/2026 48,000 -1.4 (-2.83%) 690,900 34,227.56 0 0 49,400 52,800 45,950
07/10/2026 49,400 -0.7 (-1.4%) 506,500 25,113.14 0 0 50,100 53,600 46,600
06/10/2026 50,100 -1.9 (-3.65%) 1,271,100 63,431.73 555,200 28,870.4 52,000 55,600 48,400
05/10/2026 52,000 0.1 (0.19%) 540,900 28,245.36 375,000 19,875 51,900 55,500 48,300
02/10/2026 51,900 -1.3 (-2.44%) 710,900 37,364.3 0 0 53,200 56,900 49,500
01/10/2026 53,200 0.8 (1.53%) 1,430,000 76,896.01 0 0 52,400 56,000 48,750
30/09/2026 52,400 -0.2 (-0.38%) 825,700 43,462.25 0 0 52,600 56,200 48,950
29/09/2026 52,600 1.1 (2.14%) 1,148,900 60,435 0 0 51,500 55,100 47,900
28/09/2026 51,500 -1.3 (-2.46%) 951,200 48,719.08 0 0 52,800 56,400 49,150
25/09/2026 52,800 0.2 (0.38%) 815,600 42,905.79 0 0 52,600 56,200 48,950
24/09/2026 52,600 3.35 (6.8%) 2,588,800 134,759.93 0 0 49,250 52,600 45,850
23/09/2026 49,250 0.3 (0.61%) 323,100 15,866.22 52,169 2,728.44 48,950 52,300 45,550
22/09/2026 48,950 0.7 (1.45%) 324,600 15,787.71 295,500 14,775 48,250 51,600 44,900
21/09/2026 48,250 -0.85 (-1.73%) 360,300 17,528.89 563,328 29,293.06 49,100 52,500 45,700
18/09/2026 49,100 -0.45 (-0.91%) 507,200 25,095.13 1,057,095 53,445.75 49,550 53,000 46,100
17/09/2026 49,550 -0.05 (-0.1%) 296,100 14,732.99 190,482 10,095.55 49,600 53,000 46,150
16/09/2026 49,600 0.1 (0.2%) 461,200 23,012.83 0 0 49,500 52,900 46,050
15/09/2026 49,500 0.85 (1.75%) 395,100 19,437.81 536,335 26,816.75 48,650 52,000 45,250
14/09/2026 48,650 -0.85 (-1.72%) 380,900 18,551.88 256,976 13,594.03 49,500 52,900 46,050
11/09/2026 49,500 -1.3 (-2.56%) 591,000 29,515.83 250,000 13,000 50,800 54,300 47,250
10/09/2026 50,800 0.4 (0.79%) 566,700 28,773.11 291,876 15,625.53 50,400 53,900 46,900
09/09/2026 50,400 -1.1 (-2.14%) 535,900 27,252.78 0 0 51,500 55,100 47,900
08/09/2026 51,500 -0.5 (-0.96%) 216,900 11,184.56 279,903 14,554.96 52,000 55,600 48,400
07/09/2026 52,000 0.7 (1.36%) 540,500 27,950.75 555,200 29,980.8 51,300 54,800 47,750
04/09/2026 51,300 -0.9 (-1.72%) 808,700 41,616.23 1,609,010 78,823.74 52,200 55,800 48,550
03/09/2026 52,200 -1.3 (-2.43%) 358,400 18,896.19 555,200 31,757.44 53,500 57,200 49,800
28/08/2026 53,500 -0.1 (-0.19%) 427,900 23,070.12 624,000 35,755.2 53,600 57,300 49,850
27/08/2026 53,600 -0.5 (-0.92%) 182,900 9,841.97 0 0 54,100 57,800 50,400
26/08/2026 54,100 0.5 (0.93%) 393,800 21,321.62 624,000 35,755.2 53,600 57,300 49,850
25/08/2026 53,600 -0.6 (-1.11%) 385,100 20,758.26 0 0 54,200 57,900 50,500
24/08/2026 54,200 -0.4 (-0.73%) 707,900 38,495.09 0 0 54,600 58,400 50,800
21/08/2026 54,600 -0.6 (-1.09%) 671,700 36,391.67 0 0 55,200 59,000 51,400
20/08/2026 55,200 -1.6 (-2.82%) 1,794,200 99,885.2 425,503 24,721.72 56,800 60,700 52,900
19/08/2026 56,800 0.8 (1.43%) 706,600 39,725.18 127,900 7,661.21 56,000 59,900 52,100
18/08/2026 56,000 1.2 (2.19%) 1,394,400 78,088.1 425,503 24,679.17 54,800 58,600 51,000
17/08/2026 54,800 1.3 (2.43%) 541,800 29,044.7 0 0 53,500 57,200 49,800
14/08/2026 53,500 -0.6 (-1.11%) 905,000 47,584.66 0 0 54,100 57,800 50,400
13/08/2026 54,100 -0.9 (-1.64%) 706,800 38,621.15 0 0 55,000 58,800 51,200
12/08/2026 55,000 0.5 (0.92%) 1,089,600 59,791.82 0 0 54,500 58,300 50,700
11/08/2026 54,500 1.1 (2.06%) 1,450,100 77,460.85 0 0 53,400 57,100 49,700
10/08/2026 53,400 1.9 (3.69%) 868,600 45,640.92 0 0 51,500 55,100 47,900
07/08/2026 51,500 1.6 (3.21%) 906,200 46,642.28 0 0 49,900 53,300 46,450
06/08/2026 49,900 -1.6 (-3.11%) 392,900 19,799.5 0 0 51,500 55,100 47,900
05/08/2026 51,500 2.7 (5.53%) 1,428,400 73,409.87 0 0 48,800 52,200 45,400
04/08/2026 48,800 -0.25 (-0.51%) 361,800 17,759.43 0 0 49,050 52,400 45,650
03/08/2026 49,050 1.05 (2.19%) 467,600 23,114.07 320,636 16,448.63 48,000 51,300 44,650
31/07/2026 48,000 1 (2.13%) 673,200 32,325.32 0 0 47,000 50,200 43,750
30/07/2026 47,000 1.85 (4.1%) 705,300 33,049.96 320,636 15,390.53 45,150 48,300 42,000
29/07/2026 45,150 0.35 (0.78%) 822,900 37,055.02 425,503 20,381.59 44,800 47,900 41,700
28/07/2026 44,800 -0.7 (-1.54%) 456,900 20,353.66 633,000 29,985.3 45,500 48,650 42,350
27/07/2026 45,500 -2.1 (-4.41%) 303,000 14,051.72 0 0 47,600 50,900 44,300
24/07/2026 47,600 -0.9 (-1.86%) 140,000 6,687.67 0 0 48,500 51,800 45,150
23/07/2026 48,500 0.4 (0.83%) 355,200 16,948.96 0 0 48,100 51,400 44,750
22/07/2026 48,100 -0.1 (-0.21%) 292,300 14,101.06 0 0 48,200 51,500 44,850
21/07/2026 48,200 -1.1 (-2.23%) 265,800 12,883.02 320,636 16,673.07 49,300 52,700 45,850
20/07/2026 49,300 -0.7 (-1.4%) 435,700 21,247.8 0 0 50,000 53,500 46,500
17/07/2026 50,000 -1.4 (-2.72%) 302,700 15,192.97 0 0 51,400 54,900 47,850
16/07/2026 51,400 -0.5 (-0.96%) 549,800 27,374.57 0 0 51,900 55,500 48,300
15/07/2026 51,900 -0.6 (-1.14%) 216,200 11,201.75 0 0 52,500 56,100 48,850
14/07/2026 52,500 0.23 (0.43%) 275,200 14,349.65 0 0 52,275 55,900 48,650
13/07/2026 61,400 -1.8 (-2.85%) 361,700 22,390.96 0 0 63,200 67,600 58,800
10/07/2026 63,200 0 (0%) 205,700 13,022.86 0 0 63,200 67,600 58,800
09/07/2026 63,200 -0.6 (-0.94%) 272,200 17,373.68 0 0 63,800 68,200 59,400
08/07/2026 63,800 0.8 (1.27%) 137,200 8,722.31 0 0 63,000 67,400 58,600
07/07/2026 63,000 -0.2 (-0.32%) 212,100 13,345.16 180,000 11,916 63,200 67,600 58,800
06/07/2026 63,200 -0.7 (-1.1%) 267,100 16,972.39 0 0 63,900 68,300 59,500
03/07/2026 63,900 -1.1 (-1.69%) 180,700 11,587.75 0 0 65,000 69,500 60,500
02/07/2026 65,000 -0.5 (-0.76%) 238,500 15,524.71 0 0 65,500 70,000 61,000
01/07/2026 65,500 2.1 (3.31%) 496,900 32,099.67 0 0 63,400 67,800 59,000
30/06/2026 63,400 0.4 (0.63%) 192,100 12,156.38 845,100 56,621.7 63,000 67,400 58,600
29/06/2026 63,000 0.4 (0.64%) 178,200 11,234.88 0 0 62,600 66,900 58,300
26/06/2026 62,600 -0.6 (-0.95%) 201,400 12,614.74 0 0 63,200 67,600 58,800
25/06/2026 63,200 0.1 (0.16%) 173,800 10,968.73 0 0 63,100 67,500 58,700
24/06/2026 63,100 -0.8 (-1.25%) 456,400 28,785.46 0 0 63,900 68,300 59,500
23/06/2026 63,900 -0.4 (-0.62%) 222,100 14,255.69 145,500 10,010.4 64,300 68,800 59,800
22/06/2026 64,300 -0.7 (-1.08%) 196,300 12,629.15 0 0 65,000 69,500 60,500
19/06/2026 65,000 -0.5 (-0.76%) 264,300 17,118.38 0 0 65,500 70,000 61,000
18/06/2026 65,500 0 (0%) 193,300 12,699.9 0 0 65,500 70,000 61,000
17/06/2026 65,500 0.1 (0.15%) 266,300 17,532.64 937,000 61,429 65,400 69,900 60,900
16/06/2026 65,400 0 (0%) 156,800 10,239.24 0 0 65,400 69,900 60,900
15/06/2026 65,400 1.5 (2.35%) 258,000 16,733.98 0 0 63,900 68,300 59,500
12/06/2026 63,900 -0.1 (-0.16%) 202,800 12,981.35 0 0 64,000 68,400 59,600
11/06/2026 64,000 0 (0%) 219,400 14,070.21 0 0 64,000 68,400 59,600
10/06/2026 64,000 0.1 (0.16%) 211,700 13,603.1 0 0 63,900 68,300 59,500
09/06/2026 63,900 -0.1 (-0.16%) 154,700 9,880.45 0 0 64,000 68,400 59,600
08/06/2026 64,000 -1.5 (-2.29%) 494,200 31,684.71 0 0 65,500 70,000 61,000
05/06/2026 65,500 -0.7 (-1.06%) 211,600 13,894.24 0 0 66,200 70,800 61,600
04/06/2026 66,200 0.4 (0.61%) 435,500 29,038.82 0 0 65,800 70,400 61,200
03/06/2026 65,800 0.1 (0.15%) 387,500 25,405.81 491,000 34,468.2 65,700 70,200 61,200
02/06/2026 65,700 0.4 (0.61%) 310,600 20,436.53 0 0 65,300 69,800 60,800
01/06/2026 65,300 0.3 (0.46%) 169,100 11,067.64 562,400 38,805.6 65,000 69,500 60,500
29/05/2026 65,000 -0.2 (-0.31%) 334,000 21,823.52 0 0 65,200 69,700 60,700
28/05/2026 65,200 -1.6 (-2.4%) 570,100 37,440.91 0 0 66,800 71,400 62,200
27/05/2026 66,800 0.3 (0.45%) 453,600 30,646.89 0 0 66,500 71,100 61,900
26/05/2026 66,500 -0.3 (-0.45%) 315,200 20,955.54 0 0 66,800 71,400 62,200
25/05/2026 66,800 -0.2 (-0.3%) 291,500 19,527.73 0 0 67,000 71,600 62,400
22/05/2026 67,000 -1.9 (-2.76%) 883,200 59,221.7 0 0 68,900 73,700 64,100
21/05/2026 68,900 -1.6 (-2.27%) 731,600 50,540.19 0 0 70,500 75,400 65,600
20/05/2026 70,500 -1.2 (-1.67%) 755,100 52,166.44 0 0 71,700 76,700 66,700
19/05/2026 71,700 3.5 (5.13%) 2,750,200 198,427.15 238,500 16,218 68,200 72,900 63,500
18/05/2026 68,200 3.1 (4.76%) 1,148,600 77,945.61 275,800 19,030.2 65,100 69,600 60,600
15/05/2026 65,100 -1.6 (-2.4%) 372,200 24,411.49 0 0 66,700 71,300 62,100
14/05/2026 66,700 -0.6 (-0.89%) 356,600 23,936.95 0 0 67,300 72,000 62,600

Historical Data-ko - BSC

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