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
26/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
25/05/2026 57,500 7.5 (15%) 5,500 316.25 0 0 50,000 57,500 42,500
22/05/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
21/05/2026 50,000 -7.5 (-13.04%) 500 25 0 0 57,500 66,100 48,900
20/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
19/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
18/05/2026 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
15/05/2026 57,500 7.5 (15%) 54,000 3,105 0 0 50,000 57,500 42,500
14/05/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
13/05/2026 50,000 -2.5 (-4.76%) 300 15 0 0 52,500 60,300 44,700
12/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
11/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
08/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
07/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
06/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
05/05/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
04/05/2026 52,500 0 (0%) 3 0.18 0 0 52,500 60,300 44,700
29/04/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
28/04/2026 52,500 -7.5 (-12.5%) 300 15.75 0 0 60,000 69,000 51,000
24/04/2026 60,000 5 (9.09%) 200 12 0 0 55,000 63,200 46,800
23/04/2026 55,000 0 (0%) 200 11 0 0 55,000 63,200 46,800
22/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
21/04/2026 55,000 0 (0%) 3 0.17 0 0 55,000 63,200 46,800
20/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
17/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
16/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
15/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
14/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
13/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
10/04/2026 55,000 0 (0%) 1,160 63.5 0 0 55,000 63,200 46,800
09/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
08/04/2026 55,000 0 (0%) 3 0.17 0 0 55,000 63,200 46,800
07/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
06/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
03/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
02/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
01/04/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
31/03/2026 55,000 -5.8 (-9.54%) 200 11 0 0 60,800 69,900 51,700
30/03/2026 56,000 0.9 (1.63%) 37,203 2,260.82 0 0 55,100 63,300 46,900
27/03/2026 55,100 0.1 (0.18%) 100 5.51 0 0 55,000 63,200 46,800
26/03/2026 55,000 -2 (-3.51%) 300 16.5 0 0 57,000 65,500 48,500
25/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
24/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
23/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
20/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
19/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
18/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
17/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
16/03/2026 57,000 0 (0%) 200 11.4 0 0 57,000 65,500 48,500
13/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
12/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
11/03/2026 57,000 2 (3.64%) 100 5.7 0 0 55,000 63,200 46,800
10/03/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
09/03/2026 55,000 -8.8 (-13.79%) 500 27.5 0 0 63,800 73,300 54,300
06/03/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
05/03/2026 63,800 -11.2 (-14.93%) 1,600 102.08 0 0 75,000 86,200 63,800
04/03/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
03/03/2026 75,000 0 (0%) 3 0.23 0 0 75,000 86,200 63,800
02/03/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
27/02/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
26/02/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
25/02/2026 75,000 0 (0%) 0 0 0 0 75,000 86,200 63,800
24/02/2026 75,000 0 (0%) 1 0.08 0 0 75,000 86,200 63,800
23/02/2026 75,000 0 (0%) 9 0.68 0 0 75,000 86,200 63,800
13/02/2026 75,000 5 (7.14%) 100 7.5 0 0 70,000 80,500 59,500
12/02/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
11/02/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
10/02/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
09/02/2026 70,000 0 (0%) 0 0 0 0 70,000 80,500 59,500
06/02/2026 70,000 2 (2.94%) 1,501 105.07 0 0 68,000 78,200 57,800
05/02/2026 68,000 8 (13.33%) 701 47.66 500 30 60,000 69,000 51,000
04/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
03/02/2026 60,000 0 (0%) 900 54 0 0 60,000 69,000 51,000
02/02/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
30/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
29/01/2026 60,000 0 (0%) 3 0.15 0 0 60,000 69,000 51,000
28/01/2026 60,000 0 (0%) 5 0.26 0 0 60,000 69,000 51,000
27/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
26/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
23/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
22/01/2026 60,000 0 (0%) 1 0.06 0 0 60,000 69,000 51,000
21/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
20/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
19/01/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
16/01/2026 60,000 -4.5 (-6.98%) 500 30 0 0 64,500 74,100 54,900
15/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
14/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
13/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
12/01/2026 64,500 0 (0%) 3 0.16 0 0 64,500 74,100 54,900
09/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
08/01/2026 64,500 0 (0%) 1 0.06 0 0 64,500 74,100 54,900
07/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
06/01/2026 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
05/01/2026 64,500 0 (0%) 3 0.19 0 0 64,500 74,100 54,900
31/12/2025 66,000 5 (8.2%) 200 12.9 0 0 61,000 70,100 51,900
30/12/2025 60,000 4.8 (8.7%) 200 12.2 0 0 55,200 63,400 47,000
29/12/2025 55,200 0 (0%) 0 0 0 0 55,200 63,400 47,000
26/12/2025 55,200 0 (0%) 0 0 0 0 55,200 63,400 47,000
25/12/2025 55,200 7.2 (15%) 35,136 1,939.32 0 0 48,000 55,200 40,800
24/12/2025 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
23/12/2025 48,000 -3.1 (-6.07%) 126 6.13 0 0 51,100 58,700 43,500
22/12/2025 51,100 0 (0%) 0 0 0 0 51,100 58,700 43,500
19/12/2025 51,100 0 (0%) 0 0 0 0 51,100 58,700 43,500
18/12/2025 51,100 0 (0%) 0 0 0 0 51,100 58,700 43,500
17/12/2025 51,100 0.8 (1.59%) 500 25.55 0 0 50,300 57,800 42,800
16/12/2025 50,200 -1.4 (-2.71%) 500 25.16 0 0 51,600 59,300 43,900
15/12/2025 52,000 1.9 (3.79%) 700 36.15 0 0 50,100 57,600 42,600
12/12/2025 50,100 -8.6 (-14.65%) 300 15.03 0 0 58,700 67,500 49,900
11/12/2025 59,000 0 (0%) 4,500 264 0 0 59,000 67,800 50,200
10/12/2025 59,000 2.4 (4.24%) 2,967 175.09 0 0 56,600 65,000 48,200
09/12/2025 62,900 8.2 (14.99%) 14,903 844.16 0 0 54,700 62,900 46,500
08/12/2025 54,700 7.1 (14.92%) 100 5.47 0 0 47,600 54,700 40,500
05/12/2025 47,900 -3.6 (-6.99%) 300 14.29 0 0 51,500 59,200 43,800
04/12/2025 51,500 -8.5 (-14.17%) 201 10.36 0 0 60,000 69,000 51,000
03/12/2025 60,000 0 (0%) 1,101 66.06 0 0 60,000 69,000 51,000
02/12/2025 60,000 -3.9 (-6.1%) 1,000 60 0 0 63,900 73,400 54,400
01/12/2025 63,900 0.5 (0.79%) 100 6.39 0 0 63,400 72,900 53,900
28/11/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
27/11/2025 65,000 6.2 (10.54%) 8,000 507 0 0 58,800 67,600 50,000
26/11/2025 58,800 7.6 (14.84%) 102 6. 0 0 51,200 58,800 43,600

Historical Data-ko - BSC

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