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
24/07/2026 70,500 -0.7 (-0.98%) 36,521 2,585.58 0 0 71,200 81,800 60,600
23/07/2026 71,000 -1.5 (-2.07%) 51,837 3,692.63 0 0 72,500 83,300 61,700
22/07/2026 72,400 -0.2 (-0.28%) 40,883 2,964.05 0 0 72,600 83,400 61,800
21/07/2026 72,900 0.1 (0.14%) 26,526 1,924.58 0 0 72,800 83,700 61,900
20/07/2026 72,700 0.3 (0.41%) 37,551 2,734.44 0 0 72,400 83,200 61,600
17/07/2026 72,700 1.3 (1.82%) 17,263 1,249.31 0 0 71,400 82,100 60,700
16/07/2026 71,700 0.4 (0.56%) 30,177 2,154.35 0 0 71,300 81,900 60,700
15/07/2026 71,500 0.3 (0.42%) 12,018 857.36 0 0 71,200 81,800 60,600
14/07/2026 71,500 0.3 (0.42%) 13,895 989.61 0 0 71,200 81,800 60,600
13/07/2026 70,800 -1.4 (-1.94%) 29,928 2,130.31 0 0 72,200 83,000 61,400
10/07/2026 71,900 -1.1 (-1.51%) 11,129 803.84 0 0 73,000 83,900 62,100
09/07/2026 73,000 0 (0%) 12,929 944.18 0 0 73,000 83,900 62,100
08/07/2026 73,100 -0.2 (-0.27%) 11,236 819.9 0 0 73,300 84,200 62,400
07/07/2026 73,400 -1.9 (-2.52%) 22,691 1,663.02 0 0 75,300 86,500 64,100
06/07/2026 74,000 -1.2 (-1.6%) 27,929 2,102.16 0 0 75,200 86,400 64,000
03/07/2026 75,200 1.7 (2.31%) 59,136 4,447.8 0 0 73,500 84,500 62,500
02/07/2026 73,700 0.5 (0.68%) 25,273 1,858.29 0 0 73,200 84,100 62,300
01/07/2026 73,500 0.1 (0.14%) 48,531 3,554.72 0 0 73,400 84,400 62,400
30/06/2026 73,400 -0.2 (-0.27%) 12,265 900.17 0 0 73,600 84,600 62,600
29/06/2026 73,300 0 (0%) 24,461 1,799.81 0 0 73,300 84,200 62,400
26/06/2026 73,500 0 (0%) 32,474 2,379.88 0 0 73,500 84,500 62,500
25/06/2026 72,600 -1.3 (-1.76%) 55,588 4,083.9 0 0 73,900 84,900 62,900
24/06/2026 74,000 2.5 (3.5%) 100,562 7,431.86 0 0 71,500 82,200 60,800
23/06/2026 72,200 2 (2.85%) 58,225 4,164.07 0 0 70,200 80,700 59,700
22/06/2026 70,000 1.9 (2.79%) 56,132 3,938.49 0 0 68,100 78,300 57,900
19/06/2026 68,400 0.2 (0.29%) 2,756 187.76 0 0 68,200 78,400 58,000
18/06/2026 68,100 -0.9 (-1.3%) 9,437 643.39 0 0 69,000 79,300 58,700
17/06/2026 68,800 -0.6 (-0.86%) 21,827 1,505.42 0 0 69,400 79,800 59,000
16/06/2026 69,900 0.5 (0.72%) 2,932 203.4 0 0 69,400 79,800 59,000
15/06/2026 69,500 -1.4 (-1.97%) 16,165 1,121.67 0 0 70,900 81,500 60,300
12/06/2026 70,700 0.2 (0.28%) 16,563 1,173.68 0 0 70,500 81,000 60,000
11/06/2026 70,500 0.3 (0.43%) 3,561 250.92 0 0 70,200 80,700 59,700
10/06/2026 70,600 1.6 (2.32%) 45,250 3,177.79 0 0 69,000 79,300 58,700
09/06/2026 69,000 -0.1 (-0.14%) 4,801 331.39 0 0 69,100 79,400 58,800
08/06/2026 69,000 0.1 (0.15%) 15,451 1,067.95 0 0 68,900 79,200 58,600
05/06/2026 69,000 0.3 (0.44%) 10,398 716.43 0 0 68,700 79,000 58,400
04/06/2026 68,800 0 (0%) 7,112 488.81 0 0 68,800 79,100 58,500
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

Historical Data-ko - BSC

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