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
06/02/2026 67,500 -8.6 (-11.3%) 105 7.11 0 0 76,100 87,500 64,700
05/02/2026 76,000 -0.7 (-0.91%) 800 60.84 0 0 76,700 88,200 65,200
04/02/2026 76,700 -0.1 (-0.13%) 101 7.75 0 0 76,800 88,300 65,300
03/02/2026 79,800 -0.1 (-0.13%) 500 39.88 0 0 79,900 91,800 68,000
02/02/2026 79,800 -0.2 (-0.25%) 1,001 79.99 0 0 80,000 92,000 68,000
30/01/2026 79,900 1.4 (1.78%) 810 64.79 0 0 78,500 90,200 66,800
29/01/2026 78,500 3.5 (4.67%) 500 39.25 0 0 75,000 86,200 63,800
28/01/2026 75,000 0 (0%) 7 0.53 0 0 75,000 86,200 63,800
27/01/2026 75,000 5.8 (8.38%) 3,100 232.5 0 0 69,200 79,500 58,900
26/01/2026 69,200 -11.6 (-14.36%) 101 7. 0 0 80,800 92,900 68,700
23/01/2026 80,800 0 (0%) 623 50.37 0 0 80,800 92,900 68,700
22/01/2026 80,800 -0.2 (-0.25%) 400 32.32 0 0 81,000 93,100 68,900
21/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
20/01/2026 81,000 0 (0%) 16 1.29 0 0 81,000 93,100 68,900
19/01/2026 81,000 0 (0%) 700 56.7 0 0 81,000 93,100 68,900
16/01/2026 81,000 0.9 (1.12%) 416 33.7 0 0 80,100 92,100 68,100
15/01/2026 81,000 -3.8 (-4.48%) 2,559 204.93 0 0 84,800 97,500 72,100
14/01/2026 84,800 0 (0%) 141 11.42 0 0 84,800 97,500 72,100
13/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
12/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
09/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
08/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
07/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
06/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
05/01/2026 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
31/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
30/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
29/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
26/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
25/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
24/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
23/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
22/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
19/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
18/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
17/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
16/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
15/12/2025 84,800 8.4 (10.99%) 100 8.48 0 0 76,400 87,800 65,000
12/12/2025 76,900 0 (0%) 1,600 122.28 0 0 76,900 88,400 65,400
11/12/2025 77,000 -7.8 (-9.2%) 2,300 176.96 0 0 84,800 97,500 72,100
10/12/2025 84,800 2.4 (2.91%) 100 8.48 0 0 82,400 94,700 70,100
09/12/2025 82,400 10.5 (14.6%) 100 8.24 0 0 71,900 82,600 61,200
08/12/2025 72,000 0.4 (0.56%) 2,100 151.04 0 0 71,600 82,300 60,900
05/12/2025 71,600 -7.4 (-9.37%) 100 7.16 0 0 79,000 90,800 67,200
04/12/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
03/12/2025 79,000 -4.2 (-5.05%) 200 15.8 0 0 83,200 95,600 70,800
02/12/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
01/12/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
28/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
27/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
26/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
25/11/2025 83,200 0 (0%) 0 0 0 0 83,200 95,600 70,800
24/11/2025 83,200 10.6 (14.6%) 100 8.32 0 0 72,600 83,400 61,800
21/11/2025 72,600 0 (0%) 0 0 0 0 72,600 83,400 61,800
20/11/2025 72,600 0 (0%) 0 0 0 0 72,600 83,400 61,800
19/11/2025 72,600 2.5 (3.57%) 100 7.26 0 0 70,100 80,600 59,600
18/11/2025 70,100 -8.9 (-11.27%) 100 7.01 0 0 79,000 90,800 67,200
17/11/2025 79,000 -0.2 (-0.25%) 400 31.6 0 0 79,200 91,000 67,400
14/11/2025 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
13/11/2025 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
12/11/2025 79,200 0 (0%) 0 0 0 0 79,200 91,000 67,400
11/11/2025 79,200 -9.6 (-10.81%) 200 15.84 0 0 88,800 102,100 75,500
10/11/2025 88,800 0 (0%) 0 0 0 0 88,800 102,100 75,500
07/11/2025 88,800 0 (0%) 0 0 0 0 88,800 102,100 75,500
06/11/2025 80,000 -4.8 (-5.66%) 200 17.75 0 0 84,800 97,500 72,100
05/11/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
04/11/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
03/11/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
31/10/2025 84,800 6.7 (8.58%) 100 8.48 0 0 78,100 89,800 66,400
30/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
29/10/2025 78,000 -6.8 (-8.02%) 3,834 299.28 0 0 84,800 97,500 72,100
28/10/2025 84,800 6.8 (8.72%) 101 8.55 0 0 78,000 89,700 66,300
27/10/2025 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
24/10/2025 78,000 0 (0%) 999 77.92 0 0 78,000 89,700 66,300
23/10/2025 78,000 -0.3 (-0.38%) 2,000 156 0 0 78,300 90,000 66,600
22/10/2025 79,000 0 (0%) 3,000 235 0 0 79,000 90,800 67,200
21/10/2025 79,000 -5.9 (-6.95%) 3,100 244.76 0 0 84,900 97,600 72,200
20/10/2025 84,900 0 (0%) 0 0 0 0 84,900 97,600 72,200
17/10/2025 84,900 0 (0%) 0 0 0 0 84,900 97,600 72,200
16/10/2025 84,900 0 (0%) 0 0 0 0 84,900 97,600 72,200
15/10/2025 84,900 5.3 (6.66%) 100 8.49 0 0 79,600 91,500 67,700
14/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
13/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
10/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
09/10/2025 79,600 0 (0%) 0 0 0 0 79,600 91,500 67,700
08/10/2025 79,600 0.3 (0.38%) 200 15.92 0 0 79,300 91,100 67,500
07/10/2025 79,300 0 (0%) 0 0 0 0 79,300 91,100 67,500
06/10/2025 79,600 5.5 (7.42%) 2,200 174.42 0 0 74,100 85,200 63,000
03/10/2025 74,100 -5.3 (-6.68%) 200 14.82 0 0 79,400 91,300 67,500
02/10/2025 78,500 -1.5 (-1.88%) 300 23.81 0 0 80,000 92,000 68,000
01/10/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
30/09/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
29/09/2025 80,000 0 (0%) 200 16 0 0 80,000 92,000 68,000
26/09/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
25/09/2025 80,000 -12.6 (-13.61%) 200 16 0 0 92,600 106,400 78,800
24/09/2025 92,600 12 (14.89%) 192 16.16 0 0 80,600 92,600 68,600
23/09/2025 80,600 0 (0%) 0 0 0 0 80,600 92,600 68,600
22/09/2025 80,600 0 (0%) 0 0 0 0 80,600 92,600 68,600
19/09/2025 80,600 10.5 (14.98%) 300 24.17 0 0 70,100 80,600 59,600
18/09/2025 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
17/09/2025 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
16/09/2025 70,100 -9.9 (-12.38%) 100 7.01 0 0 80,000 92,000 68,000
15/09/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
12/09/2025 80,000 0 (0%) 100 8 0 0 80,000 92,000 68,000
11/09/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
10/09/2025 80,000 5.2 (6.95%) 100 8 0 0 74,800 86,000 63,600
09/09/2025 74,800 0 (0%) 0 0 0 0 74,800 86,000 63,600
08/09/2025 74,800 0 (0%) 0 0 0 0 74,800 86,000 63,600
05/09/2025 74,800 9.7 (14.9%) 100 7.48 0 0 65,100 74,800 55,400
04/09/2025 65,100 0 (0%) 0 0 0 0 65,100 74,800 55,400
03/09/2025 65,100 0 (0%) 0 0 0 0 65,100 74,800 55,400
29/08/2025 65,100 0 (0%) 0 0 0 0 65,100 74,800 55,400
28/08/2025 65,100 -10.1 (-13.43%) 100 6.51 0 0 75,200 86,400 64,000
27/08/2025 75,200 0 (0%) 0 0 0 0 75,200 86,400 64,000
26/08/2025 75,200 -13 (-14.74%) 100 7.52 0 0 88,200 101,400 75,000
25/08/2025 88,000 4.6 (5.52%) 0 0 0 0 83,400 95,900 70,900
22/08/2025 83,400 10.8 (14.88%) 100 8.34 0 0 72,600 83,400 61,800
21/08/2025 72,600 0 (0%) 0 0 0 0 72,600 83,400 61,800
20/08/2025 72,600 9.4 (14.87%) 400 29.04 0 0 63,200 72,600 53,800
19/08/2025 63,200 0 (0%) 0 0 0 0 63,200 72,600 53,800
18/08/2025 63,200 0 (0%) 0 0 0 0 63,200 72,600 53,800
15/08/2025 63,200 0 (0%) 0 0 0 0 63,200 72,600 53,800
14/08/2025 63,200 0 (0%) 0 0 0 0 63,200 72,600 53,800
13/08/2025 63,200 -10.4 (-14.13%) 100 6.32 0 0 73,600 84,600 62,600
12/08/2025 73,600 0 (0%) 0 0 0 0 73,600 84,600 62,600
11/08/2025 73,600 0 (0%) 0 0 0 0 73,600 84,600 62,600
08/08/2025 73,600 -12.7 (-14.72%) 100 7.36 0 0 86,300 99,200 73,400
07/08/2025 86,300 0 (0%) 0 0 0 0 86,300 99,200 73,400

Historical Data-ko - BSC

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