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
15/06/2026 58,600 0 (0%) 0 0 0 0 58,600 62,700 54,500
12/06/2026 58,600 -1.2 (-2.01%) 300 17.58 0 0 59,800 63,900 55,700
11/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
10/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
09/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
08/06/2026 59,800 0.4 (0.67%) 200 11.96 0 0 59,400 63,500 55,300
05/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
04/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
03/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
02/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
01/06/2026 59,400 0.4 (0.68%) 200 11.88 0 0 59,000 63,100 54,900
29/05/2026 59,000 1 (1.72%) 100 5.9 0 0 58,000 62,000 54,000
28/05/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
27/05/2026 58,000 -0.6 (-1.02%) 400 23.12 0 0 58,600 62,700 54,500
26/05/2026 58,600 0 (0%) 100 5.86 0 0 58,600 62,700 54,500
25/05/2026 58,600 1.6 (2.81%) 100 5.86 0 0 57,000 60,900 53,100
22/05/2026 57,000 -2 (-3.39%) 300 17.1 0 0 59,000 63,100 54,900
21/05/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
20/05/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
19/05/2026 59,000 0 (0%) 1,000 57.9 0 0 59,000 63,100 54,900
18/05/2026 59,000 2 (3.51%) 100 5.9 0 0 57,000 60,900 53,100
15/05/2026 57,000 -0.7 (-1.21%) 700 39.48 0 0 57,700 61,700 53,700
14/05/2026 57,700 -1.2 (-2.04%) 1,100 62.77 0 0 58,900 63,000 54,800
13/05/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
12/05/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
11/05/2026 58,900 1.4 (2.43%) 600 34.4 0 0 57,500 61,500 53,500
08/05/2026 57,500 0 (0%) 300 17.25 0 0 57,500 61,500 53,500
07/05/2026 57,500 -0.3 (-0.52%) 100 5.75 0 0 57,800 61,800 53,800
06/05/2026 57,800 0.3 (0.52%) 2,500 143.99 0 0 57,500 61,500 53,500
05/05/2026 57,500 -1.1 (-1.88%) 100 5.75 0 0 58,600 62,700 54,500
04/05/2026 58,600 0.6 (1.03%) 1,000 58.16 0 0 58,000 62,000 54,000
29/04/2026 58,000 -1 (-1.69%) 1,000 58.3 0 0 59,000 63,100 54,900
28/04/2026 59,000 0 (0%) 900 52.94 0 0 59,000 63,100 54,900
24/04/2026 59,000 -0.2 (-0.34%) 900 53.34 0 0 59,200 63,300 55,100
23/04/2026 59,200 -1 (-1.66%) 800 47.08 0 0 60,200 64,400 56,000
22/04/2026 60,200 -0.2 (-0.33%) 300 17.82 0 0 60,400 64,600 56,200
21/04/2026 60,400 0.4 (0.67%) 1,300 78.51 0 0 60,000 64,200 55,800
20/04/2026 60,000 -0.3 (-0.5%) 200 12.02 0 0 60,300 64,500 56,100
17/04/2026 60,300 2.2 (3.79%) 300 17.69 0 0 58,100 62,100 54,100
16/04/2026 58,100 -1.9 (-3.17%) 2,900 168.63 0 0 60,000 64,200 55,800
15/04/2026 60,000 0 (0%) 400 23.95 0 0 60,000 64,200 55,800
14/04/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
13/04/2026 60,000 -0.3 (-0.5%) 200 12 0 0 60,300 64,500 56,100
10/04/2026 60,300 0.3 (0.5%) 400 23.23 0 0 60,000 64,200 55,800
09/04/2026 60,000 -0.5 (-0.83%) 100 6 0 0 60,500 64,700 56,300
08/04/2026 60,500 -0.2 (-0.33%) 1,800 109.07 0 0 60,700 64,900 56,500
07/04/2026 60,700 1.3 (2.19%) 100 6.07 0 0 59,400 63,500 55,300
06/04/2026 59,400 0.4 (0.68%) 100 5.94 0 0 59,000 63,100 54,900
03/04/2026 59,000 0 (0%) 300 17.27 0 0 59,000 63,100 54,900
02/04/2026 59,000 0.2 (0.34%) 700 41.15 0 0 58,800 62,900 54,700
01/04/2026 58,800 -0.1 (-0.17%) 200 11.59 0 0 58,900 63,000 54,800
31/03/2026 58,900 0.2 (0.34%) 300 17.66 0 0 58,700 62,800 54,600
30/03/2026 58,700 0.9 (1.56%) 200 11.65 0 0 57,800 61,800 53,800
27/03/2026 57,800 1.1 (1.94%) 3,200 181.24 0 0 56,700 60,600 52,800
26/03/2026 56,700 -0.3 (-0.53%) 600 34.03 0 0 57,000 60,900 53,100
25/03/2026 57,000 0.4 (0.71%) 1,500 85.18 0 0 56,600 60,500 52,700
24/03/2026 56,600 -0.4 (-0.7%) 3,400 194.01 0 0 57,000 60,900 53,100
23/03/2026 57,000 0 (0%) 1,400 78.49 0 0 57,000 60,900 53,100
20/03/2026 57,000 -1 (-1.72%) 5,200 296.38 0 0 58,000 62,000 54,000
19/03/2026 58,000 -2 (-3.33%) 3,500 203.58 0 0 60,000 64,200 55,800
18/03/2026 60,000 -0.3 (-0.5%) 300 18 0 0 60,300 64,500 56,100
17/03/2026 60,300 0.3 (0.5%) 700 42.12 0 0 60,000 64,200 55,800
16/03/2026 60,000 0 (0%) 1,100 65.89 0 0 60,000 64,200 55,800
13/03/2026 60,000 -0.9 (-1.48%) 1,200 72 0 0 60,900 65,100 56,700
12/03/2026 60,900 0.8 (1.33%) 800 48.15 0 0 60,100 64,300 55,900
11/03/2026 60,100 -0.4 (-0.66%) 1,500 90.04 0 0 60,500 64,700 56,300
10/03/2026 60,500 0.4 (0.67%) 100 6.05 0 0 60,100 64,300 55,900
09/03/2026 60,100 -0.7 (-1.15%) 2,100 124.75 0 0 60,800 65,000 56,600
06/03/2026 60,800 -0.6 (-0.98%) 500 30 0 0 61,400 65,600 57,200
05/03/2026 61,400 0.3 (0.49%) 400 24.68 0 0 61,100 65,300 56,900
04/03/2026 61,100 -0.7 (-1.13%) 1,200 71.89 0 0 61,800 66,100 57,500
03/03/2026 61,800 -0.2 (-0.32%) 900 53.46 0 0 62,000 66,300 57,700
02/03/2026 62,000 1 (1.64%) 7,300 451.93 0 0 61,000 65,200 56,800
27/02/2026 61,000 -0.8 (-1.29%) 500 30.68 0 0 61,800 66,100 57,500
26/02/2026 61,800 0.2 (0.32%) 700 43.34 0 0 61,600 65,900 57,300
25/02/2026 61,600 -0.4 (-0.65%) 100 6.16 0 0 62,000 66,300 57,700
24/02/2026 62,000 -0.4 (-0.64%) 300 18.44 0 0 62,400 66,700 58,100
23/02/2026 62,400 0.8 (1.3%) 1,800 111.74 0 0 61,600 65,900 57,300
13/02/2026 61,600 -0.2 (-0.32%) 700 43.24 0 0 61,800 66,100 57,500
12/02/2026 61,800 -1.2 (-1.9%) 400 24.63 0 0 63,000 67,400 58,600
11/02/2026 63,000 2 (3.28%) 1,100 69.1 0 0 61,000 65,200 56,800
10/02/2026 61,000 -0.7 (-1.13%) 1,000 59.85 0 0 61,700 66,000 57,400
09/02/2026 61,700 0.7 (1.15%) 1,400 85.47 0 0 61,000 65,200 56,800
06/02/2026 61,000 -0.2 (-0.33%) 100 6.1 0 0 61,200 65,400 57,000
05/02/2026 61,200 -0.2 (-0.33%) 100 6.12 0 0 61,400 65,600 57,200
04/02/2026 61,400 -0.1 (-0.16%) 900 55.06 0 0 61,500 65,800 57,200
03/02/2026 61,500 -0.2 (-0.32%) 100 6.15 0 0 61,700 66,000 57,400
02/02/2026 61,700 0 (0%) 200 12.34 0 0 61,700 66,000 57,400
30/01/2026 61,700 -0.2 (-0.32%) 100 6.17 0 0 61,900 66,200 57,600
29/01/2026 61,900 -0.1 (-0.16%) 1,100 68.09 0 0 62,000 66,300 57,700
28/01/2026 62,000 1.1 (1.81%) 1,000 61.03 0 0 60,900 65,100 56,700
27/01/2026 60,900 -0.1 (-0.16%) 100 6.09 0 0 61,000 65,200 56,800
26/01/2026 61,000 -0.4 (-0.65%) 100 6.1 0 0 61,400 65,600 57,200
23/01/2026 61,400 -0.1 (-0.16%) 900 55.26 0 0 61,500 65,800 57,200
22/01/2026 61,500 0 (0%) 100 6.15 0 0 61,500 65,800 57,200
21/01/2026 61,500 -0.5 (-0.81%) 900 55.25 0 0 62,000 66,300 57,700
20/01/2026 62,000 0 (0%) 1,300 79.03 0 0 62,000 66,300 57,700
19/01/2026 62,000 0 (0%) 1,500 93 0 0 62,000 66,300 57,700
16/01/2026 62,000 0.5 (0.81%) 1,600 99.19 0 0 61,500 65,800 57,200
15/01/2026 61,500 1 (1.65%) 1,800 110.65 0 0 60,500 64,700 56,300
14/01/2026 60,500 0.5 (0.83%) 800 48.19 0 0 60,000 64,200 55,800
13/01/2026 60,000 0 (0%) 1,200 72.18 0 0 60,000 64,200 55,800
12/01/2026 60,000 0.2 (0.33%) 2,500 149.74 0 0 59,800 63,900 55,700
09/01/2026 59,800 0.1 (0.17%) 1,300 77.64 0 0 59,700 63,800 55,600
08/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
07/01/2026 59,700 0 (0%) 1,000 59.7 0 0 59,700 63,800 55,600
06/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
05/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
31/12/2025 59,700 1.5 (2.58%) 100 5.97 0 0 58,200 62,200 54,200
30/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
29/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
26/12/2025 58,200 -0.8 (-1.36%) 1,800 105.56 0 0 59,000 63,100 54,900
25/12/2025 59,000 -0.9 (-1.5%) 1,100 64.9 0 0 59,900 64,000 55,800
24/12/2025 59,900 0 (0%) 1,000 59.9 0 0 59,900 64,000 55,800
23/12/2025 59,900 0.9 (1.53%) 1,700 100.95 0 0 59,000 63,100 54,900
22/12/2025 59,000 1 (1.72%) 2,800 162.6 0 0 58,000 62,000 54,000
19/12/2025 58,000 0 (0%) 800 46.74 0 0 58,000 62,000 54,000
18/12/2025 58,000 -0.1 (-0.17%) 500 29 0 0 58,100 62,100 54,100
17/12/2025 58,100 0.1 (0.17%) 200 11.61 0 0 58,000 62,000 54,000
16/12/2025 58,000 0 (0%) 200 11.6 0 0 58,000 62,000 54,000
15/12/2025 58,000 0 (0%) 5,000 290 0 0 58,000 62,000 54,000

Historical Data-ko - BSC

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