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
03/06/2026 69,000 0.2 (0.29%) 9,375 644.96 0 0 68,800 79,100 58,500
02/06/2026 68,500 0.5 (0.74%) 10,591 729.01 0 0 68,000 78,200 57,800
01/06/2026 68,500 0.7 (1.03%) 2,533 172.3 0 0 67,800 77,900 57,700
29/05/2026 67,800 0.4 (0.59%) 5,522 374.28 0 0 67,400 77,500 57,300
28/05/2026 67,400 -0.4 (-0.59%) 1,104 74.4 0 0 67,800 77,900 57,700
27/05/2026 67,600 -0.4 (-0.59%) 2,837 192.33 0 0 68,000 78,200 57,800
26/05/2026 68,500 -0.1 (-0.15%) 7,203 489.63 0 0 68,600 78,800 58,400
25/05/2026 68,300 -0.5 (-0.73%) 10,065 690.44 0 0 68,800 79,100 58,500
22/05/2026 68,700 1.6 (2.38%) 36,405 2,503.61 0 0 67,100 77,100 57,100
21/05/2026 68,200 1.4 (2.1%) 11,151 748.66 0 0 66,800 76,800 56,800
20/05/2026 66,800 -1.2 (-1.76%) 11,232 750.35 0 0 68,000 78,200 57,800
19/05/2026 67,900 1.2 (1.8%) 31,256 2,126.82 0 0 66,700 76,700 56,700
18/05/2026 67,000 -0.1 (-0.15%) 7,000 466.61 0 0 67,100 77,100 57,100
15/05/2026 67,000 -0.6 (-0.89%) 3,920 263.13 0 0 67,600 77,700 57,500
14/05/2026 67,200 0.1 (0.15%) 7,312 494.39 0 0 67,100 77,100 57,100
13/05/2026 67,200 0.6 (0.9%) 6,012 403.19 0 0 66,600 76,500 56,700
12/05/2026 66,700 -0.8 (-1.19%) 4,039 269.14 0 0 67,500 77,600 57,400
11/05/2026 67,500 0 (0%) 3,875 261.63 0 0 67,500 77,600 57,400
08/05/2026 68,000 0.9 (1.34%) 4,480 302.33 0 0 67,100 77,100 57,100
07/05/2026 67,000 0.9 (1.36%) 8,531 572.47 0 0 66,100 76,000 56,200
06/05/2026 66,500 0.5 (0.76%) 1,437 94.95 0 0 66,000 75,900 56,100
05/05/2026 66,000 -0.2 (-0.3%) 6,655 439.02 0 0 66,200 76,100 56,300
04/05/2026 66,200 -0.4 (-0.6%) 14,007 927.18 0 0 66,600 76,500 56,700
29/04/2026 66,500 -0.3 (-0.45%) 5,649 375.99 0 0 66,800 76,800 56,800
28/04/2026 66,800 -0.2 (-0.3%) 12,214 816.04 0 0 67,000 77,000 57,000
24/04/2026 67,500 -0.7 (-1.03%) 10,710 717.49 0 0 68,200 78,400 58,000
23/04/2026 67,500 -1.2 (-1.75%) 14,618 996.59 0 0 68,700 79,000 58,400
22/04/2026 68,400 1.2 (1.79%) 30,307 2,080.98 0 0 67,200 77,200 57,200
21/04/2026 67,100 0.1 (0.15%) 7,889 530.61 0 0 67,000 77,000 57,000
20/04/2026 66,900 1.2 (1.83%) 6,112 409.7 0 0 65,700 75,500 55,900
17/04/2026 66,000 0.1 (0.15%) 17,990 1,181.4 0 0 65,900 75,700 56,100
16/04/2026 65,300 -1.7 (-2.54%) 27,848 1,834.1 0 0 67,000 77,000 57,000
15/04/2026 66,800 -0.1 (-0.15%) 12,192 816.29 0 0 66,900 76,900 56,900
14/04/2026 67,000 0.1 (0.15%) 5,281 353.37 0 0 66,900 76,900 56,900
13/04/2026 66,800 -0.2 (-0.3%) 4,872 325.73 0 0 67,000 77,000 57,000
10/04/2026 67,000 0 (0%) 7,243 485.14 0 0 67,000 77,000 57,000
09/04/2026 67,400 -0.4 (-0.59%) 14,333 960.75 0 0 67,800 77,900 57,700
08/04/2026 67,500 0.9 (1.35%) 17,066 1,156.08 0 0 66,600 76,500 56,700
07/04/2026 66,600 -1.1 (-1.62%) 14,063 936.07 0 0 67,700 77,800 57,600
06/04/2026 67,000 -1.1 (-1.62%) 10,557 714.27 0 0 68,100 78,300 57,900
03/04/2026 68,100 0.1 (0.15%) 11,339 772.11 0 0 68,000 78,200 57,800
02/04/2026 67,800 -0.6 (-0.88%) 28,301 1,925.04 0 0 68,400 78,600 58,200
01/04/2026 68,700 0.6 (0.88%) 57,503 3,935.09 0 0 68,100 78,300 57,900
31/03/2026 67,800 2.1 (3.2%) 64,969 4,422.02 0 0 65,700 75,500 55,900
30/03/2026 65,800 0.7 (1.08%) 31,622 2,077.85 0 0 65,100 74,800 55,400
27/03/2026 65,500 0.3 (0.46%) 4,480 291.76 0 0 65,200 74,900 55,500
26/03/2026 64,800 0.6 (0.93%) 12,596 821.22 0 0 64,200 73,800 54,600
25/03/2026 65,000 1.3 (2.04%) 4,999 320.96 0 0 63,700 73,200 54,200
24/03/2026 64,200 0.8 (1.26%) 6,916 440.28 0 0 63,400 72,900 53,900
23/03/2026 63,000 -1.1 (-1.72%) 17,686 1,121.67 0 0 64,100 73,700 54,500
20/03/2026 64,000 -0.1 (-0.16%) 16,087 1,030.92 0 0 64,100 73,700 54,500
19/03/2026 64,000 -0.2 (-0.31%) 11,356 727.7 0 0 64,200 73,800 54,600
18/03/2026 64,100 -0.6 (-0.93%) 6,788 435.86 0 0 64,700 74,400 55,000
17/03/2026 65,400 0.2 (0.31%) 9,824 635.33 0 0 65,200 74,900 55,500
16/03/2026 64,900 -0.4 (-0.61%) 12,184 795.02 0 0 65,300 75,000 55,600
13/03/2026 65,200 0.2 (0.31%) 11,257 734.59 0 0 65,000 74,700 55,300
12/03/2026 65,600 2 (3.14%) 28,513 1,853.4 0 0 63,600 73,100 54,100
11/03/2026 64,200 0.9 (1.42%) 22,906 1,455.82 0 0 63,300 72,700 53,900
10/03/2026 63,000 1.4 (2.27%) 16,847 1,065.62 0 0 61,600 70,800 52,400
09/03/2026 60,900 -3.2 (-4.99%) 40,015 2,465.48 0 0 64,100 73,700 54,500
06/03/2026 64,000 -0.6 (-0.93%) 20,800 1,332.75 0 0 64,600 74,200 55,000
05/03/2026 65,000 0.7 (1.09%) 10,819 698.85 0 0 64,300 73,900 54,700
04/03/2026 64,600 -0.5 (-0.77%) 33,919 2,180.39 0 0 65,100 74,800 55,400
03/03/2026 65,000 -0.5 (-0.76%) 33,450 2,176.47 0 0 65,500 75,300 55,700
02/03/2026 65,500 -0.2 (-0.3%) 14,950 979.14 0 0 65,700 75,500 55,900
27/02/2026 65,400 -0.8 (-1.21%) 39,431 2,591.56 0 0 66,200 76,100 56,300
26/02/2026 66,400 -0.6 (-0.9%) 39,790 2,636.23 0 0 67,000 77,000 57,000
25/02/2026 66,800 -0.8 (-1.18%) 47,929 3,210.53 0 0 67,600 77,700 57,500
24/02/2026 67,500 -0.5 (-0.74%) 14,611 987. 0 0 68,000 78,200 57,800
23/02/2026 68,300 0.7 (1.04%) 17,857 1,214.95 0 0 67,600 77,700 57,500
13/02/2026 67,900 0.2 (0.3%) 11,819 798.84 0 0 67,700 77,800 57,600
12/02/2026 67,400 0.1 (0.15%) 4,001 270.87 0 0 67,300 77,300 57,300
11/02/2026 67,400 0.2 (0.3%) 4,526 304.55 0 0 67,200 77,200 57,200
10/02/2026 66,800 -0.4 (-0.6%) 10,402 699.53 0 0 67,200 77,200 57,200
09/02/2026 67,200 0.1 (0.15%) 19,367 1,301.23 0 0 67,100 77,100 57,100
06/02/2026 66,900 -0.8 (-1.18%) 33,625 2,256.08 0 0 67,700 77,800 57,600
05/02/2026 67,500 -0.6 (-0.88%) 26,825 1,815.07 0 0 68,100 78,300 57,900
04/02/2026 67,800 0.1 (0.15%) 32,736 2,229.19 0 0 67,700 77,800 57,600
03/02/2026 67,800 0.3 (0.44%) 23,400 1,585.32 0 0 67,500 77,600 57,400
02/02/2026 67,300 -1 (-1.46%) 28,144 1,900.51 0 0 68,300 78,500 58,100
30/01/2026 67,800 -0.6 (-0.88%) 13,718 936.45 0 0 68,400 78,600 58,200
29/01/2026 68,500 -0.4 (-0.58%) 25,894 1,769.98 0 0 68,900 79,200 58,600
28/01/2026 68,400 0.3 (0.44%) 31,914 2,199.72 0 0 68,100 78,300 57,900
27/01/2026 67,900 -0.3 (-0.44%) 18,756 1,277.08 0 0 68,200 78,400 58,000
26/01/2026 68,000 0.3 (0.44%) 31,948 2,178.02 0 0 67,700 77,800 57,600
23/01/2026 66,800 -3.5 (-4.98%) 54,165 3,666.94 0 0 70,300 80,800 59,800
22/01/2026 69,800 -2.5 (-3.46%) 52,352 3,680.84 0 0 72,300 83,100 61,500
21/01/2026 71,500 0.1 (0.14%) 100,218 7,243.25 0 0 71,400 82,100 60,700
20/01/2026 71,500 -3.8 (-5.05%) 74,792 5,343.43 0 0 75,300 86,500 64,100
19/01/2026 73,000 2.2 (3.11%) 138,120 10,397.07 0 0 70,800 81,400 60,200
16/01/2026 70,400 4.4 (6.67%) 208,779 14,788.06 0 0 66,000 75,900 56,100
15/01/2026 66,000 0.8 (1.23%) 11,562 763.28 0 0 65,200 74,900 55,500
14/01/2026 65,000 -0.6 (-0.91%) 14,241 928.97 0 0 65,600 75,400 55,800
13/01/2026 65,600 -1.1 (-1.65%) 8,358 548.17 0 0 66,700 76,700 56,700
12/01/2026 66,300 1.3 (2%) 38,654 2,579.84 0 0 65,000 74,700 55,300
09/01/2026 65,100 0.4 (0.62%) 12,884 837.99 0 0 64,700 74,400 55,000
08/01/2026 64,300 0.7 (1.1%) 22,701 1,469.17 0 0 63,600 73,100 54,100
07/01/2026 63,600 0.2 (0.32%) 3,929 249.98 0 0 63,400 72,900 53,900
06/01/2026 63,500 0.3 (0.47%) 4,443 281.59 0 0 63,200 72,600 53,800
05/01/2026 63,100 -0.6 (-0.94%) 12,568 794.9 0 0 63,700 73,200 54,200
31/12/2025 63,600 0.2 (0.32%) 5,202 331.6 0 0 63,400 72,900 53,900
30/12/2025 63,400 0 (0%) 2,025 128.33 0 0 63,400 72,900 53,900
29/12/2025 63,500 0.2 (0.32%) 4,864 308.16 0 0 63,300 72,700 53,900
26/12/2025 63,600 -0.3 (-0.47%) 10,410 659.41 0 0 63,900 73,400 54,400
25/12/2025 63,600 -0.1 (-0.16%) 3,901 249.14 0 0 63,700 73,200 54,200
24/12/2025 63,900 0.1 (0.16%) 7,171 456.6 0 0 63,800 73,300 54,300
23/12/2025 63,700 0 (0%) 8,717 556.3 0 0 63,700 73,200 54,200
22/12/2025 64,200 -0.1 (-0.16%) 23,131 1,474.2 0 0 64,300 73,900 54,700
19/12/2025 64,300 0 (0%) 1,621 104.23 0 0 64,300 73,900 54,700
18/12/2025 64,400 0.3 (0.47%) 1,701 109.4 0 0 64,100 73,700 54,500
17/12/2025 64,300 0.1 (0.16%) 11,060 709.34 0 0 64,200 73,800 54,600
16/12/2025 64,300 0.2 (0.31%) 2,501 160.58 0 0 64,100 73,700 54,500
15/12/2025 64,000 -0.1 (-0.16%) 5,927 379.91 0 0 64,100 73,700 54,500
12/12/2025 64,000 -0.6 (-0.93%) 8,781 562.65 0 0 64,600 74,200 55,000
11/12/2025 64,600 0.2 (0.31%) 4,617 298.1 0 0 64,400 74,000 54,800
10/12/2025 64,500 0.3 (0.47%) 3,624 233.25 0 0 64,200 73,800 54,600
09/12/2025 64,300 -0.4 (-0.62%) 2,812 180.64 0 0 64,700 74,400 55,000
08/12/2025 64,500 -0.5 (-0.77%) 6,618 428.03 0 0 65,000 74,700 55,300
05/12/2025 65,000 0.4 (0.62%) 15,113 982.94 0 0 64,600 74,200 55,000
04/12/2025 64,700 0.5 (0.78%) 13,702 885.11 0 0 64,200 73,800 54,600
03/12/2025 64,200 0 (0%) 16,822 1,079.93 0 0 64,200 73,800 54,600

Historical Data-ko - BSC

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