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
29/04/2026 59,800 -0.2 (-0.33%) 10,000 596.76 0 0 60,000 64,200 55,800
28/04/2026 60,000 0 (0%) 4,400 261.75 0 0 60,000 64,200 55,800
24/04/2026 60,000 -0.5 (-0.83%) 14,900 900.54 0 0 60,500 64,700 56,300
23/04/2026 60,500 0.8 (1.34%) 4,000 240.13 0 0 59,700 63,800 55,600
22/04/2026 59,700 -0.1 (-0.17%) 6,000 358.97 0 0 59,800 63,900 55,700
21/04/2026 59,800 -0.2 (-0.33%) 6,000 359.77 0 0 60,000 64,200 55,800
20/04/2026 60,000 0.1 (0.17%) 1,500 89.82 0 0 59,900 64,000 55,800
17/04/2026 59,900 -0.1 (-0.17%) 6,600 395.73 0 0 60,000 64,200 55,800
16/04/2026 60,000 0 (0%) 14,100 845.99 0 0 60,000 64,200 55,800
15/04/2026 60,000 0 (0%) 4,800 288.13 0 0 60,000 64,200 55,800
14/04/2026 60,000 0 (0%) 6,700 401.94 0 0 60,000 64,200 55,800
13/04/2026 60,000 0 (0%) 500 30.03 0 0 60,000 64,200 55,800
10/04/2026 60,000 0 (0%) 1,100 65.91 0 0 60,000 64,200 55,800
09/04/2026 60,000 -0.8 (-1.32%) 17,500 1,050.1 0 0 60,800 65,000 56,600
08/04/2026 60,800 0.9 (1.5%) 1,500 91.09 0 0 59,900 64,000 55,800
07/04/2026 59,900 0.4 (0.67%) 2,000 119.08 0 0 59,500 63,600 55,400
06/04/2026 59,500 -0.5 (-0.83%) 300 17.85 0 0 60,000 64,200 55,800
03/04/2026 60,000 -0.5 (-0.83%) 3,600 216.29 0 0 60,500 64,700 56,300
02/04/2026 60,500 0.4 (0.67%) 4,900 297.14 0 0 60,100 64,300 55,900
01/04/2026 60,100 -0.7 (-1.15%) 6,900 417.84 0 0 60,800 65,000 56,600
31/03/2026 60,800 0 (0%) 900 54.29 0 0 60,800 65,000 56,600
30/03/2026 60,800 0.3 (0.5%) 3,300 199.05 0 0 60,500 64,700 56,300
27/03/2026 60,500 0 (0%) 3,400 203.72 0 0 60,500 64,700 56,300
26/03/2026 60,500 0.5 (0.83%) 2,200 132.71 0 0 60,000 64,200 55,800
25/03/2026 60,000 0.5 (0.84%) 200 11.96 0 0 59,500 63,600 55,400
24/03/2026 59,500 0.5 (0.85%) 1,700 101.3 0 0 59,000 63,100 54,900
23/03/2026 59,000 -1.9 (-3.12%) 3,900 231.27 0 0 60,900 65,100 56,700
20/03/2026 60,900 0.4 (0.66%) 2,600 156.24 0 0 60,500 64,700 56,300
19/03/2026 60,500 -0.5 (-0.82%) 4,200 257.8 0 0 61,000 65,200 56,800
18/03/2026 61,000 0.8 (1.33%) 2,700 166.09 0 0 60,200 64,400 56,000
17/03/2026 60,200 -2.6 (-4.14%) 5,400 338.01 0 0 62,800 67,100 58,500
16/03/2026 65,800 0.1 (0.15%) 8,100 533.78 0 0 65,700 70,200 61,200
13/03/2026 65,700 0.5 (0.77%) 3,400 222.56 0 0 65,200 69,700 60,700
12/03/2026 65,200 0.7 (1.09%) 8,900 576.42 0 0 64,500 69,000 60,000
11/03/2026 64,500 0.5 (0.78%) 1,200 76.4 0 0 64,000 68,400 59,600
10/03/2026 64,000 2.9 (4.75%) 3,800 241.11 0 0 61,100 65,300 56,900
09/03/2026 61,100 -4.5 (-6.86%) 25,200 1,552.8 0 0 65,600 70,100 61,100
06/03/2026 65,600 -0.2 (-0.3%) 500 32.8 0 0 65,800 70,400 61,200
05/03/2026 65,800 0 (0%) 3,700 244.44 0 0 65,800 70,400 61,200
04/03/2026 65,800 -0.7 (-1.05%) 6,000 393.42 0 0 66,500 71,100 61,900
03/03/2026 66,500 0 (0%) 8,900 591.89 0 0 66,500 71,100 61,900
02/03/2026 66,500 0 (0%) 14,900 994.1 0 0 66,500 71,100 61,900
27/02/2026 66,500 0 (0%) 13,600 904.5 0 0 66,500 71,100 61,900
26/02/2026 66,500 1.5 (2.31%) 6,800 444.51 0 0 65,000 69,500 60,500
25/02/2026 65,000 0.2 (0.31%) 3,600 233.22 0 0 64,800 69,300 60,300
24/02/2026 64,800 0.9 (1.41%) 3,000 194.41 0 0 63,900 68,300 59,500
23/02/2026 63,900 0.9 (1.43%) 7,500 478.62 0 0 63,000 67,400 58,600
13/02/2026 63,000 0 (0%) 4,400 276.09 0 0 63,000 67,400 58,600
12/02/2026 63,000 0.5 (0.8%) 4,200 264 0 0 62,500 66,800 58,200
11/02/2026 62,500 0 (0%) 4,200 262.53 0 0 62,500 66,800 58,200
10/02/2026 62,500 -0.4 (-0.64%) 2,400 150.78 0 0 62,900 67,300 58,500
09/02/2026 62,900 0.2 (0.32%) 2,900 184.23 0 0 62,700 67,000 58,400
06/02/2026 62,700 0 (0%) 9,800 614.9 0 0 62,700 67,000 58,400
05/02/2026 62,700 0.5 (0.8%) 3,600 228.19 0 0 62,200 66,500 57,900
04/02/2026 62,200 -0.8 (-1.27%) 16,100 1,009.85 0 0 63,000 67,400 58,600
03/02/2026 63,000 -0.4 (-0.63%) 12,900 816.36 0 0 63,400 67,800 59,000
02/02/2026 63,400 -0.7 (-1.09%) 14,000 890.86 0 0 64,100 68,500 59,700
30/01/2026 64,100 0.5 (0.79%) 6,100 391.43 0 0 63,600 68,000 59,200
29/01/2026 63,600 -0.5 (-0.78%) 9,700 626.18 0 0 64,100 68,500 59,700
28/01/2026 64,100 -0.9 (-1.38%) 13,100 843.31 0 0 65,000 69,500 60,500
27/01/2026 65,000 -4.8 (-6.88%) 69,000 4,521.74 0 0 69,800 74,600 65,000
26/01/2026 69,800 -1.2 (-1.69%) 1,400 98.5 0 0 71,000 75,900 66,100
23/01/2026 71,000 0.5 (0.71%) 4,100 290.73 0 0 70,500 75,400 65,600
22/01/2026 70,500 2.2 (3.22%) 8,200 579.77 0 0 68,300 73,000 63,600
21/01/2026 68,300 0.6 (0.89%) 12,100 830.77 0 0 67,700 72,400 63,000
20/01/2026 67,700 -0.2 (-0.29%) 4,700 318.52 0 0 67,900 72,600 63,200
19/01/2026 67,900 0.1 (0.15%) 7,800 529.25 0 0 67,800 72,500 63,100
16/01/2026 67,800 -0.2 (-0.29%) 8,200 557.54 0 0 68,000 72,700 63,300
15/01/2026 68,000 0 (0%) 4,300 291.74 0 0 68,000 72,700 63,300
14/01/2026 68,000 -0.4 (-0.58%) 22,200 1,512.9 0 0 68,400 73,100 63,700
13/01/2026 68,400 -0.7 (-1.01%) 10,700 734.9 0 0 69,100 73,900 64,300
12/01/2026 69,100 0.8 (1.17%) 10,200 702.18 0 0 68,300 73,000 63,600
09/01/2026 68,300 0.3 (0.44%) 19,200 1,304.84 0 0 68,000 72,700 63,300
08/01/2026 68,000 -0.1 (-0.15%) 6,500 442.56 0 0 68,100 72,800 63,400
07/01/2026 68,100 -1.4 (-2.01%) 8,800 606.87 0 0 69,500 74,300 64,700
06/01/2026 69,500 -0.5 (-0.71%) 7,700 532.61 0 0 70,000 74,900 65,100
05/01/2026 70,000 0 (0%) 4,000 280.86 0 0 70,000 74,900 65,100
31/12/2025 70,000 -0.1 (-0.14%) 4,400 311.28 0 0 70,100 75,000 65,200
30/12/2025 70,100 2.2 (3.24%) 11,500 798.16 0 0 67,900 72,600 63,200
29/12/2025 67,900 0.4 (0.59%) 2,700 183.04 0 0 67,500 72,200 62,800
26/12/2025 67,500 0.1 (0.15%) 4,800 324.1 0 0 67,400 72,100 62,700
25/12/2025 67,400 -0.6 (-0.88%) 4,300 290.19 0 0 68,000 72,700 63,300
24/12/2025 68,000 0.7 (1.04%) 3,400 229.64 0 0 67,300 72,000 62,600
23/12/2025 67,300 -0.6 (-0.88%) 14,100 954.84 38,500 2,618 67,900 72,600 63,200
22/12/2025 67,900 -0.1 (-0.15%) 5,500 374.13 0 0 68,000 72,700 63,300
19/12/2025 68,000 -0.7 (-1.02%) 3,300 225.27 0 0 68,700 73,500 63,900
18/12/2025 68,700 0.9 (1.33%) 6,600 450.21 0 0 67,800 72,500 63,100
17/12/2025 67,800 0 (0%) 3,700 249.51 0 0 67,800 72,500 63,100
16/12/2025 67,800 1.2 (1.8%) 3,200 214.13 0 0 66,600 71,200 62,000
15/12/2025 66,600 -0.2 (-0.3%) 6,200 411.06 0 0 66,800 71,400 62,200
12/12/2025 66,800 -1.5 (-2.2%) 40,000 2,689.33 0 0 68,300 73,000 63,600
11/12/2025 68,300 -1 (-1.44%) 11,900 818.09 0 0 69,300 74,100 64,500
10/12/2025 69,300 -0.4 (-0.57%) 3,600 250.35 0 0 69,700 74,500 64,900
09/12/2025 69,700 -0.2 (-0.29%) 6,600 460.81 0 0 69,900 74,700 65,100
08/12/2025 69,900 -2.1 (-2.92%) 10,300 725.32 0 0 72,000 77,000 67,000
05/12/2025 72,000 -0.5 (-0.69%) 8,700 626.09 0 0 72,500 77,500 67,500
04/12/2025 72,500 0.3 (0.42%) 2,800 202.49 0 0 72,200 77,200 67,200
03/12/2025 72,200 0.1 (0.14%) 2,300 164.5 0 0 72,100 77,100 67,100
02/12/2025 72,100 0 (0%) 4,500 326.16 0 0 72,100 77,100 67,100
01/12/2025 72,100 -0.5 (-0.69%) 6,800 490.61 0 0 72,600 77,600 67,600
28/11/2025 72,600 -0.2 (-0.27%) 8,300 603.71 0 0 72,800 77,800 67,800
27/11/2025 72,800 0.8 (1.11%) 4,400 317.28 0 0 72,000 77,000 67,000
26/11/2025 72,000 -0.6 (-0.83%) 5,000 361.8 0 0 72,600 77,600 67,600
25/11/2025 72,600 -0.2 (-0.27%) 1,300 94.26 0 0 72,800 77,800 67,800
24/11/2025 72,800 -0.2 (-0.27%) 700 50.33 0 0 73,000 78,100 67,900
21/11/2025 73,000 0.8 (1.11%) 14,100 1,028.81 0 0 72,200 77,200 67,200
20/11/2025 72,200 0.2 (0.28%) 4,900 353.14 0 0 72,000 77,000 67,000
19/11/2025 72,000 1.6 (2.27%) 9,400 671.68 0 0 70,400 75,300 65,500
18/11/2025 70,400 0.2 (0.28%) 7,700 541.23 0 0 70,200 75,100 65,300
17/11/2025 70,200 0.7 (1.01%) 8,100 583.71 0 0 69,500 74,300 64,700
14/11/2025 69,500 0.2 (0.29%) 4,500 311.74 0 0 69,300 74,100 64,500
13/11/2025 69,300 0 (0%) 6,500 449.61 0 0 69,300 74,100 64,500
12/11/2025 69,300 0.3 (0.43%) 2,000 138.65 0 0 69,000 73,800 64,200
11/11/2025 69,000 0.5 (0.73%) 5,800 399.28 0 0 68,500 73,200 63,800
10/11/2025 68,500 -0.5 (-0.72%) 4,400 302.69 0 0 69,000 73,800 64,200
07/11/2025 69,000 -0.5 (-0.72%) 9,700 665.9 0 0 69,500 74,300 64,700
06/11/2025 69,500 -0.4 (-0.57%) 3,200 221.85 0 0 69,900 74,700 65,100
05/11/2025 69,900 0.7 (1.01%) 1,100 76.65 0 0 69,200 74,000 64,400
04/11/2025 69,200 -1.5 (-2.12%) 20,300 1,389.87 0 0 70,700 75,600 65,800
03/11/2025 70,700 -0.6 (-0.84%) 22,000 1,581.71 0 0 71,300 76,200 66,400
31/10/2025 71,300 0.6 (0.85%) 25,300 1,801.59 0 0 70,700 75,600 65,800
30/10/2025 70,700 -2.9 (-3.94%) 26,400 1,899.43 0 0 73,600 78,700 68,500
29/10/2025 73,600 0.5 (0.68%) 18,500 1,380.1 0 0 73,100 78,200 68,000

Historical Data-ko - BSC

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