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
08/05/2026 71,800 -0.1 (-0.14%) 3,300 237.57 0 0 71,900 76,900 66,900
07/05/2026 71,900 1 (1.41%) 61,900 4,470.3 0 0 70,900 75,800 66,000
06/05/2026 70,900 0.6 (0.85%) 20,800 1,489.68 0 0 70,300 75,200 65,400
05/05/2026 70,300 -0.5 (-0.71%) 3,400 240.51 0 0 70,800 75,700 65,900
04/05/2026 70,800 0 (0%) 7,800 557.91 0 0 70,800 75,700 65,900
29/04/2026 70,800 -0.4 (-0.56%) 14,600 1,034.94 0 0 71,200 76,100 66,300
28/04/2026 71,200 1.5 (2.15%) 1,500 105.68 0 0 69,700 74,500 64,900
24/04/2026 69,700 1.7 (2.5%) 1,600 111.86 0 0 68,000 72,700 63,300
23/04/2026 68,000 -0.7 (-1.02%) 3,900 265.75 0 0 68,700 73,500 63,900
22/04/2026 68,700 -0.1 (-0.15%) 6,200 409.11 0 0 68,800 73,600 64,000
21/04/2026 68,800 -0.2 (-0.29%) 10,500 694.38 0 0 69,000 73,800 64,200
20/04/2026 69,000 0 (0%) 200 13.79 0 0 69,000 73,800 64,200
17/04/2026 69,000 -0.8 (-1.15%) 4,600 318.1 0 0 69,800 74,600 65,000
16/04/2026 69,800 0.8 (1.16%) 4,200 283.44 0 0 69,000 73,800 64,200
15/04/2026 69,000 -1 (-1.43%) 2,900 201.5 0 0 70,000 74,900 65,100
14/04/2026 70,000 0 (0%) 1,500 104.86 0 0 70,000 74,900 65,100
13/04/2026 70,000 0 (0%) 0 0 0 0 70,000 74,900 65,100
10/04/2026 70,000 0 (0%) 1,200 83.93 0 0 70,000 74,900 65,100
09/04/2026 70,000 0.1 (0.14%) 300 20.9 0 0 69,900 74,700 65,100
08/04/2026 69,900 3.7 (5.59%) 1,600 111.35 0 0 66,200 70,800 61,600
07/04/2026 66,200 -3.8 (-5.43%) 100 6.62 0 0 70,000 74,900 65,100
06/04/2026 70,000 0 (0%) 2,000 140 0 0 70,000 74,900 65,100
03/04/2026 70,000 1.1 (1.6%) 1,100 75.55 0 0 68,900 73,700 64,100
02/04/2026 68,900 -0.9 (-1.29%) 3,400 236.34 0 0 69,800 74,600 65,000
01/04/2026 69,800 0 (0%) 7,500 523.08 0 0 69,800 74,600 65,000
31/03/2026 69,800 0 (0%) 0 0 0 0 69,800 74,600 65,000
30/03/2026 69,800 -1.1 (-1.55%) 4,200 293.73 0 0 70,900 75,800 66,000
27/03/2026 70,900 0.9 (1.29%) 2,900 202.33 0 0 70,000 74,900 65,100
26/03/2026 70,000 -1 (-1.41%) 1,000 69.98 0 0 71,000 75,900 66,100
25/03/2026 71,000 0 (0%) 300 21.3 0 0 71,000 75,900 66,100
24/03/2026 71,000 1.1 (1.57%) 19,200 1,362.39 0 0 69,900 74,700 65,100
23/03/2026 69,900 -0.1 (-0.14%) 14,200 963.48 0 0 70,000 74,900 65,100
20/03/2026 70,000 -0.5 (-0.71%) 15,400 1,081.61 0 0 70,500 75,400 65,600
19/03/2026 70,500 -1.4 (-1.95%) 7,300 518.17 0 0 71,900 76,900 66,900
18/03/2026 71,900 -0.2 (-0.28%) 9,100 655.79 0 0 72,100 77,100 67,100
17/03/2026 72,100 -0.9 (-1.23%) 16,000 1,157.4 0 0 73,000 78,100 67,900
16/03/2026 73,000 -1.4 (-1.88%) 7,700 562.09 0 0 74,400 79,600 69,200
13/03/2026 74,400 0.7 (0.95%) 100 7.44 0 0 73,700 78,800 68,600
12/03/2026 73,700 0.7 (0.96%) 1,600 115.84 0 0 73,000 78,100 67,900
11/03/2026 73,000 0.4 (0.55%) 5,500 402.04 0 0 72,600 77,600 67,600
10/03/2026 72,600 2.9 (4.16%) 7,000 505.45 0 0 69,700 74,500 64,900
09/03/2026 69,700 -5.2 (-6.94%) 144,900 10,123.13 0 0 74,900 80,100 69,700
06/03/2026 74,900 -0.1 (-0.13%) 2,000 149.76 0 0 75,000 80,200 69,800
05/03/2026 75,000 0.6 (0.81%) 27,800 2,091.45 0 0 74,400 79,600 69,200
04/03/2026 74,400 -1.1 (-1.46%) 8,600 636.56 0 0 75,500 80,700 70,300
03/03/2026 75,500 1.1 (1.48%) 15,400 1,155.24 0 0 74,400 79,600 69,200
02/03/2026 74,400 -1.1 (-1.46%) 8,300 619.06 0 0 75,500 80,700 70,300
27/02/2026 75,500 -0.3 (-0.4%) 5,000 386.11 0 0 75,800 81,100 70,500
26/02/2026 75,800 -0.1 (-0.13%) 9,100 685.77 0 0 75,900 81,200 70,600
25/02/2026 75,900 0.1 (0.13%) 8,200 617.49 0 0 75,800 81,100 70,500
24/02/2026 75,800 1.3 (1.74%) 42,100 3,168.34 0 0 74,500 79,700 69,300
23/02/2026 74,500 0.5 (0.68%) 13,500 1,007.57 0 0 74,000 79,100 68,900
13/02/2026 74,000 1 (1.37%) 5,800 425.08 0 0 73,000 78,100 67,900
12/02/2026 73,000 0.2 (0.27%) 1,100 79.61 0 0 72,800 77,800 67,800
11/02/2026 72,800 1.6 (2.25%) 21,000 1,527.46 0 0 71,200 76,100 66,300
10/02/2026 71,200 -0.3 (-0.42%) 3,300 239.41 0 0 71,500 76,500 66,500
09/02/2026 71,500 0.5 (0.7%) 3,700 264.43 0 0 71,000 75,900 66,100
06/02/2026 71,000 -1 (-1.39%) 22,800 1,617.42 0 0 72,000 77,000 67,000
05/02/2026 72,000 -0.4 (-0.55%) 12,900 928.47 0 0 72,400 77,400 67,400
04/02/2026 72,400 0.4 (0.56%) 16,900 1,214.41 0 0 72,000 77,000 67,000
03/02/2026 72,000 0 (0%) 24,500 1,749.53 0 0 72,000 77,000 67,000
02/02/2026 72,000 -1 (-1.37%) 37,400 2,716.67 0 0 73,000 78,100 67,900
30/01/2026 73,000 -2.7 (-3.57%) 49,500 3,652.37 0 0 75,700 80,900 70,500
29/01/2026 75,700 3.2 (4.41%) 26,700 1,985.64 0 0 72,500 77,500 67,500
28/01/2026 72,500 1.4 (1.97%) 400 29.62 0 0 71,100 76,000 66,200
27/01/2026 71,100 -2.6 (-3.53%) 29,400 2,110.36 0 0 73,700 78,800 68,600
26/01/2026 73,700 0 (0%) 3,400 248.87 0 0 73,700 78,800 68,600
23/01/2026 73,700 0 (0%) 3,500 254.18 0 0 73,700 78,800 68,600
22/01/2026 73,700 0.2 (0.27%) 21,600 1,591.31 0 0 73,500 78,600 68,400
21/01/2026 73,500 0.9 (1.24%) 28,000 2,038.71 0 0 72,600 77,600 67,600
20/01/2026 72,600 -0.1 (-0.14%) 17,900 1,297.76 0 0 72,700 77,700 67,700
19/01/2026 72,700 0.7 (0.97%) 75,200 5,426.54 0 0 72,000 77,000 67,000
16/01/2026 72,000 -1 (-1.37%) 29,000 2,107.78 100,000 7,200 73,000 78,100 67,900
15/01/2026 73,000 1 (1.39%) 15,400 1,116.7 100,000 7,200 72,000 77,000 67,000
14/01/2026 72,000 -2 (-2.7%) 40,400 2,913.87 100,000 7,200 74,000 79,100 68,900
13/01/2026 74,000 -0.7 (-0.94%) 12,100 893.2 0 0 74,700 79,900 69,500
12/01/2026 74,700 0 (0%) 29,400 2,199.29 0 0 74,700 79,900 69,500
09/01/2026 74,700 -1.3 (-1.71%) 3,700 276.39 0 0 76,000 81,300 70,700
08/01/2026 76,000 -0.3 (-0.39%) 44,200 3,332.55 0 0 76,300 81,600 71,000
07/01/2026 76,300 2 (2.69%) 400 30.46 0 0 74,300 79,500 69,100
06/01/2026 74,300 -0.7 (-0.93%) 4,300 321.41 0 0 75,000 80,200 69,800
05/01/2026 75,000 -2 (-2.6%) 24,100 1,840.95 0 0 77,000 82,300 71,700
31/12/2025 77,000 1.3 (1.72%) 2,100 159.22 0 0 75,700 80,900 70,500
30/12/2025 75,700 -0.6 (-0.79%) 8,300 623.29 0 0 76,300 81,600 71,000
29/12/2025 76,300 -0.1 (-0.13%) 19,000 1,450.39 0 0 76,400 81,700 71,100
26/12/2025 76,400 -1 (-1.29%) 1,000 75.12 0 0 77,400 82,800 72,000
25/12/2025 77,400 1.6 (2.11%) 1,700 129.45 0 0 75,800 81,100 70,500
24/12/2025 75,800 -0.4 (-0.52%) 23,200 1,757.58 0 0 76,200 81,500 70,900
23/12/2025 76,200 -0.1 (-0.13%) 7,300 555.51 0 0 76,300 81,600 71,000
22/12/2025 76,300 -0.7 (-0.91%) 12,600 962.36 0 0 77,000 82,300 71,700
19/12/2025 77,000 -0.4 (-0.52%) 12,800 983.34 0 0 77,400 82,800 72,000
18/12/2025 77,400 0.5 (0.65%) 1,600 123.04 0 0 76,900 82,200 71,600
17/12/2025 76,900 -0.1 (-0.13%) 5,700 434.19 0 0 77,000 82,300 71,700
16/12/2025 77,000 0 (0%) 3,400 261.71 0 0 77,000 82,300 71,700
15/12/2025 77,000 0.3 (0.39%) 1,800 138.74 0 0 76,700 82,000 71,400
12/12/2025 76,700 -0.3 (-0.39%) 1,900 145.73 0 0 77,000 82,300 71,700
11/12/2025 77,000 0 (0%) 6,400 490.52 0 0 77,000 82,300 71,700
10/12/2025 77,000 0 (0%) 5,900 454.53 0 0 77,000 82,300 71,700
09/12/2025 77,000 1.8 (2.39%) 13,500 1,011.03 0 0 75,200 80,400 70,000
08/12/2025 75,200 -1.6 (-2.08%) 8,800 662.5 0 0 76,800 82,100 71,500
05/12/2025 76,800 0.9 (1.19%) 24,000 1,845.97 0 0 75,900 81,200 70,600
04/12/2025 75,900 1 (1.34%) 29,400 2,225.58 0 0 74,900 80,100 69,700
03/12/2025 74,900 0.7 (0.94%) 9,300 696.48 0 0 74,200 79,300 69,100
02/12/2025 74,200 0 (0%) 700 51.58 0 0 74,200 79,300 69,100
01/12/2025 74,200 -0.2 (-0.27%) 3,200 234.78 0 0 74,400 79,600 69,200
28/11/2025 74,400 0.4 (0.54%) 500 37.01 0 0 74,000 79,100 68,900
27/11/2025 74,000 0 (0%) 2,500 185.14 0 0 74,000 79,100 68,900
26/11/2025 74,000 0.9 (1.23%) 4,100 302.89 0 0 73,100 78,200 68,000
25/11/2025 73,100 -1.1 (-1.48%) 1,700 125.23 0 0 74,200 79,300 69,100
24/11/2025 74,200 -0.1 (-0.13%) 2,900 212.79 0 0 74,300 79,500 69,100
21/11/2025 74,300 0.9 (1.23%) 1,700 124.51 0 0 73,400 78,500 68,300
20/11/2025 73,400 0 (0%) 400 29.36 0 0 73,400 78,500 68,300
19/11/2025 73,400 0.4 (0.55%) 12,300 901.65 0 0 73,000 78,100 67,900
18/11/2025 73,000 -0.5 (-0.68%) 600 43.37 0 0 73,500 78,600 68,400
17/11/2025 73,500 -0.1 (-0.14%) 57,400 4,211.37 0 0 73,600 78,700 68,500
14/11/2025 73,600 -1.3 (-1.74%) 700 52.3 0 0 74,900 80,100 69,700
13/11/2025 74,900 1.8 (2.46%) 16,400 1,217.69 0 0 73,100 78,200 68,000
12/11/2025 73,100 0.1 (0.14%) 13,500 998.82 0 0 73,000 78,100 67,900
11/11/2025 73,000 0.3 (0.41%) 18,400 1,348.4 0 0 72,700 77,700 67,700
10/11/2025 72,700 0 (0%) 5,400 392.54 0 0 72,700 77,700 67,700

Historical Data-ko - BSC

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