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
30/10/2026 61,300 0.3 (0.49%) 6,600 403.93 0 0 61,000 67,100 54,900
29/10/2026 61,000 -0.3 (-0.49%) 1,004 61.46 0 0 61,300 67,400 55,200
28/10/2026 61,300 -0.2 (-0.33%) 10,503 645.02 0 0 61,500 67,600 55,400
27/10/2026 61,500 -0.3 (-0.49%) 2,401 147.46 0 0 61,800 67,900 55,700
26/10/2026 61,800 -0.2 (-0.32%) 2,103 128.93 0 0 62,000 68,200 55,800
23/10/2026 62,000 0.1 (0.16%) 6,803 421.32 0 0 61,900 68,000 55,800
22/10/2026 61,900 -0.1 (-0.16%) 4,401 272.11 0 0 62,000 68,200 55,800
21/10/2026 62,000 0.1 (0.16%) 6,524 406.08 0 0 61,900 68,000 55,800
20/10/2026 61,900 0.8 (1.31%) 2,205 135.31 0 0 61,100 67,200 55,000
19/10/2026 61,100 -0.2 (-0.33%) 3,914 233.97 0 0 61,300 67,400 55,200
16/10/2026 61,300 0.6 (0.99%) 1,016 62.29 0 0 60,700 66,700 54,700
15/10/2026 60,700 0 (0%) 342 20.73 0 0 60,700 66,700 54,700
14/10/2026 60,700 0.6 (1.%) 4,900 292.34 0 0 60,100 66,100 54,100
13/10/2026 60,100 -0.8 (-1.31%) 5,294 314.36 0 0 60,900 66,900 54,900
12/10/2026 60,900 -0.3 (-0.49%) 6,203 366.87 0 0 61,200 67,300 55,100
09/10/2026 61,200 0.6 (0.99%) 4,872 291.9 0 0 60,600 66,600 54,600
08/10/2026 60,600 -0.4 (-0.66%) 3,220 193.41 0 0 61,000 67,100 54,900
07/10/2026 61,000 0 (0%) 1,206 73.09 0 0 61,000 67,100 54,900
06/10/2026 61,000 -0.4 (-0.65%) 3,608 220.09 0 0 61,400 67,500 55,300
05/10/2026 61,400 0.8 (1.32%) 14,576 898.6 0 0 60,600 66,600 54,600
02/10/2026 60,600 -0.1 (-0.16%) 3,404 204.25 0 0 60,700 66,700 54,700
01/10/2026 60,700 0 (0%) 2,716 165.48 0 0 60,700 66,700 54,700
30/09/2026 60,700 0.5 (0.83%) 8,715 531.27 0 0 60,200 66,200 54,200
29/09/2026 60,200 -0.2 (-0.33%) 1,421 85.93 0 0 60,400 66,400 54,400
28/09/2026 60,400 -0.4 (-0.66%) 18,804 1,142.36 0 0 60,800 66,800 54,800
25/09/2026 60,800 -0.1 (-0.16%) 601 36.47 0 0 60,900 66,900 54,900
24/09/2026 60,900 0.6 (1.%) 2,637 159.56 0 0 60,300 66,300 54,300
23/09/2026 60,300 -1.2 (-1.95%) 7,073 429.15 0 0 61,500 67,600 55,400
22/09/2026 61,500 0 (0%) 8,003 490.81 0 0 61,500 67,600 55,400
21/09/2026 61,500 0 (0%) 4,437 272.67 0 0 61,500 67,600 55,400
18/09/2026 61,500 -0.1 (-0.16%) 7,128 418.51 0 0 61,600 67,700 55,500
17/09/2026 61,600 -0.3 (-0.48%) 19,353 1,189.42 0 0 61,900 68,000 55,800
16/09/2026 61,900 0.2 (0.32%) 2,237 136.7 0 0 61,700 67,800 55,600
15/09/2026 61,700 0 (0%) 1,278 78. 0 0 61,700 67,800 55,600
14/09/2026 61,700 -0.5 (-0.8%) 3,989 243.73 0 0 62,200 68,400 56,000
11/09/2026 62,200 0.7 (1.14%) 6,559 405.11 0 0 61,500 67,600 55,400
10/09/2026 61,500 0 (0%) 1,852 113.88 0 0 61,500 67,600 55,400
09/09/2026 61,500 0.7 (1.15%) 12,159 731.37 0 0 60,800 66,800 54,800
08/09/2026 60,800 0.3 (0.5%) 400 24.26 0 0 60,500 66,500 54,500
07/09/2026 60,500 -0.5 (-0.82%) 3,342 202.04 0 0 61,000 67,100 54,900
04/09/2026 61,000 0 (0%) 2,010 122.36 0 0 61,000 67,100 54,900
03/09/2026 61,000 0.3 (0.49%) 1,761 106.68 0 0 60,700 66,700 54,700
28/08/2026 60,700 0.2 (0.33%) 5,505 333.76 0 0 60,500 66,500 54,500
27/08/2026 60,500 -0.5 (-0.82%) 926 55.69 0 0 61,000 67,100 54,900
26/08/2026 61,000 0 (0%) 1,500 91.38 0 0 61,000 67,100 54,900
25/08/2026 61,000 0 (0%) 8,581 523.58 0 0 61,000 67,100 54,900
24/08/2026 61,000 -0.5 (-0.81%) 13,013 798.81 0 0 61,500 67,600 55,400
21/08/2026 61,500 0.7 (1.15%) 2,139 132.64 0 0 60,800 66,800 54,800
20/08/2026 60,800 0.7 (1.16%) 8,357 505.38 0 0 60,100 66,100 54,100
19/08/2026 60,100 0 (0%) 11,021 661.87 0 0 60,100 66,100 54,100
18/08/2026 60,100 0.3 (0.5%) 11,316 680.66 0 0 59,800 65,700 53,900
17/08/2026 59,800 0 (0%) 4,748 284.38 0 0 59,800 65,700 53,900
14/08/2026 59,800 -0.7 (-1.16%) 5,900 353.79 0 0 60,500 66,500 54,500
13/08/2026 60,500 0.2 (0.33%) 4,307 260.49 0 0 60,300 66,300 54,300
12/08/2026 60,300 -0.4 (-0.66%) 1,705 103.3 0 0 60,700 66,700 54,700
11/08/2026 60,700 0.5 (0.83%) 1,634 99.21 0 0 60,200 66,200 54,200
10/08/2026 60,200 0.7 (1.18%) 21,074 1,268.56 0 0 59,500 65,400 53,600
07/08/2026 59,500 0 (0%) 5,920 352.38 0 0 59,500 65,400 53,600
06/08/2026 59,500 -0.3 (-0.5%) 5,930 352.49 0 0 59,800 65,700 53,900
05/08/2026 59,800 0.1 (0.17%) 4,269 253.46 0 0 59,700 65,600 53,800
04/08/2026 59,700 -1.2 (-1.97%) 17,000 1,013.66 0 0 60,900 66,900 54,900
03/08/2026 60,900 0.2 (0.33%) 1,187 72.15 0 0 60,700 66,700 54,700
31/07/2026 60,700 0 (0%) 12,010 721.03 0 0 60,700 66,700 54,700
30/07/2026 60,700 -0.1 (-0.16%) 3,658 221.74 0 0 60,800 66,800 54,800
29/07/2026 60,800 -0.2 (-0.33%) 5,320 323.26 0 0 61,000 67,100 54,900
28/07/2026 61,000 -0.1 (-0.16%) 13,436 820.81 0 0 61,100 67,200 55,000
27/07/2026 61,100 -0.1 (-0.16%) 1,732 106. 0 0 61,200 67,300 55,100
24/07/2026 61,200 0.1 (0.16%) 3,225 196.82 0 0 61,100 67,200 55,000
23/07/2026 61,100 0 (0%) 13,042 796.77 0 0 61,100 67,200 55,000
22/07/2026 61,100 -1.3 (-2.08%) 6,824 420.5 0 0 62,400 68,600 56,200
21/07/2026 62,400 0.8 (1.3%) 8,102 502.01 0 0 61,600 67,700 55,500
20/07/2026 61,600 0 (0%) 3,801 234.56 0 0 61,600 67,700 55,500
17/07/2026 61,600 -0.4 (-0.65%) 8,431 520.35 0 0 62,000 68,200 55,800
16/07/2026 62,000 0 (0%) 6,626 409.65 0 0 62,000 68,200 55,800
15/07/2026 62,000 -0.7 (-1.12%) 5,910 366.99 0 0 62,700 68,900 56,500
14/07/2026 62,700 0.7 (1.13%) 4,879 302.77 0 0 62,000 68,200 55,800
13/07/2026 62,000 -1.6 (-2.52%) 8,524 526.86 0 0 63,600 69,900 57,300
10/07/2026 63,600 0.6 (0.95%) 4,686 293.82 0 0 63,000 69,300 56,700
09/07/2026 63,000 -0.8 (-1.25%) 2,356 148.61 0 0 63,800 70,100 57,500
08/07/2026 63,800 0.3 (0.47%) 2,118 134.02 0 0 63,500 69,800 57,200
07/07/2026 63,500 0 (0%) 724 45.86 0 0 63,500 69,800 57,200
06/07/2026 63,500 0 (0%) 3,599 227.9 0 0 63,500 69,800 57,200
03/07/2026 63,500 0 (0%) 109,806 6,917.86 0 0 63,500 69,800 57,200
02/07/2026 63,500 -0.1 (-0.16%) 6,819 432.54 0 0 63,600 69,900 57,300
01/07/2026 63,600 0.1 (0.16%) 4,799 304.9 0 0 63,500 69,800 57,200
30/06/2026 63,500 0.7 (1.11%) 7,647 482.77 0 0 62,800 69,000 56,600
29/06/2026 62,800 1.3 (2.11%) 18,515 1,157.6 0 0 61,500 67,600 55,400
26/06/2026 61,500 -0.6 (-0.97%) 3,523 216.8 0 0 62,100 68,300 55,900
25/06/2026 62,100 0.1 (0.16%) 6,943 431.6 0 0 62,000 68,200 55,800
24/06/2026 62,000 -0.3 (-0.48%) 6,102 379.46 0 0 62,300 68,500 56,100
23/06/2026 62,300 -0.4 (-0.64%) 13,406 837.82 0 0 62,700 68,900 56,500
22/06/2026 62,700 0.2 (0.32%) 11,708 731.86 6,180 347.93 62,500 68,700 56,300
19/06/2026 62,500 0.4 (0.64%) 15,303 953.53 0 0 62,100 68,300 55,900
18/06/2026 62,100 0.2 (0.32%) 11,236 697.77 0 0 61,900 68,000 55,800
17/06/2026 61,900 0 (0%) 1,603 99.08 0 0 61,900 68,000 55,800
16/06/2026 61,900 -0.5 (-0.8%) 4,337 266.65 0 0 62,400 68,600 56,200
15/06/2026 62,400 0.5 (0.81%) 12,956 803.4 0 0 61,900 68,000 55,800
12/06/2026 61,900 -0.5 (-0.8%) 4,514 279.86 0 0 62,400 68,600 56,200
11/06/2026 62,400 2.2 (3.65%) 19,571 1,205.11 0 0 60,200 66,200 54,200
10/06/2026 60,200 0.2 (0.33%) 7,007 419.4 0 0 60,000 66,000 54,000
09/06/2026 60,000 1 (1.69%) 18,352 1,093.48 0 0 59,000 64,900 53,100
08/06/2026 59,000 0.4 (0.68%) 18,539 1,092.17 0 0 58,600 64,400 52,800
05/06/2026 58,600 -0.3 (-0.51%) 5,755 338.56 0 0 58,900 64,700 53,100
04/06/2026 58,900 0.9 (1.55%) 8,603 504.49 0 0 58,000 63,800 52,200
03/06/2026 58,000 -0.6 (-1.02%) 3,619 211.32 0 0 58,600 64,400 52,800
02/06/2026 58,600 0.2 (0.34%) 4,845 283.14 0 0 58,400 64,200 52,600
01/06/2026 58,400 0.6 (1.04%) 16,119 940.28 0 0 57,800 63,500 52,100
29/05/2026 57,800 0 (0%) 3,121 180.36 0 0 57,800 63,500 52,100
28/05/2026 57,800 -0.1 (-0.17%) 1,208 69.84 0 0 57,900 63,600 52,200
27/05/2026 57,900 -0.2 (-0.34%) 4,222 245.28 0 0 58,100 63,900 52,300
26/05/2026 58,100 -0.7 (-1.19%) 3,360 196.74 0 0 58,800 64,600 53,000
25/05/2026 58,800 0.5 (0.86%) 2,004 116.22 0 0 58,300 64,100 52,500
22/05/2026 58,300 -0.2 (-0.34%) 2,217 128.31 0 0 58,500 64,300 52,700
21/05/2026 58,500 1.3 (2.27%) 1,206 69.77 0 0 57,200 62,900 51,500
20/05/2026 57,200 -0.8 (-1.38%) 6,903 394.93 0 0 58,000 63,800 52,200
19/05/2026 58,000 -0.7 (-1.19%) 9,520 551.73 0 0 58,700 64,500 52,900
18/05/2026 58,700 0.1 (0.17%) 4,967 290.09 0 0 58,600 64,400 52,800
15/05/2026 58,600 -0.5 (-0.85%) 4,726 277.1 0 0 59,100 65,000 53,200
14/05/2026 59,100 -0.2 (-0.34%) 1,003 59.47 0 0 59,300 65,200 53,400
13/05/2026 59,300 0 (0%) 11,750 698.8 0 0 59,300 65,200 53,400
12/05/2026 59,300 -0.1 (-0.17%) 1,439 85.36 0 0 59,400 65,300 53,500
11/05/2026 59,400 -0.1 (-0.17%) 8,287 491.93 0 0 59,500 65,400 53,600
08/05/2026 59,500 0.1 (0.17%) 7,028 419.25 0 0 59,400 65,300 53,500
07/05/2026 59,400 0.2 (0.34%) 5,515 327.34 0 0 59,200 65,100 53,300
06/05/2026 59,200 -0.3 (-0.5%) 7,326 434.52 0 0 59,500 65,400 53,600
05/05/2026 59,500 -0.2 (-0.34%) 13,126 777.16 0 0 59,700 65,600 53,800
04/05/2026 59,700 1.2 (2.05%) 21,456 1,281.66 0 0 58,500 64,300 52,700

Historical Data-ko - BSC

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