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
17/06/2026 31,200 0 (0%) 201 6.27 0 0 31,200 35,800 26,600
16/06/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
15/06/2026 31,200 0 (0%) 100 3.12 0 0 31,200 35,800 26,600
12/06/2026 32,500 2.4 (7.97%) 8,400 261.79 0 0 30,100 34,600 25,600
11/06/2026 30,100 -0.1 (-0.33%) 1,700 51.17 0 0 30,200 34,700 25,700
10/06/2026 30,200 0 (0%) 100 3.02 0 0 30,200 34,700 25,700
09/06/2026 30,000 -3.1 (-9.37%) 897 27.26 0 0 33,100 38,000 28,200
08/06/2026 33,200 0.6 (1.84%) 1,721 57.05 0 0 32,600 37,400 27,800
05/06/2026 66,300 1.2 (1.84%) 1,532 99.9 0 0 65,100 74,800 55,400
04/06/2026 65,100 -0.6 (-0.91%) 1,410 91.79 0 0 65,700 75,500 55,900
03/06/2026 65,300 -1.2 (-1.8%) 490 32.27 0 0 66,500 76,400 56,600
02/06/2026 65,000 -1.6 (-2.4%) 1,768 117.82 0 0 66,600 76,500 56,700
01/06/2026 67,000 0 (0%) 6,000 399.45 0 0 67,000 77,000 57,000
29/05/2026 67,500 1 (1.5%) 2,400 160.8 0 0 66,500 76,400 56,600
28/05/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
27/05/2026 66,500 0.6 (0.91%) 600 39.88 0 0 65,900 75,700 56,100
26/05/2026 65,000 0.2 (0.31%) 1,900 125.19 0 0 64,800 74,500 55,100
25/05/2026 64,700 0 (0%) 2,000 129.55 0 0 64,700 74,400 55,000
22/05/2026 64,800 0 (0%) 1,600 103.59 0 0 64,800 74,500 55,100
21/05/2026 64,800 1.9 (3.02%) 100 6.48 0 0 62,900 72,300 53,500
20/05/2026 63,000 -3.7 (-5.55%) 900 56.65 0 0 66,700 76,700 56,700
19/05/2026 66,700 2.7 (4.22%) 101 6.74 0 0 64,000 73,600 54,400
18/05/2026 64,000 1 (1.59%) 400 25.6 0 0 63,000 72,400 53,600
15/05/2026 62,000 -1.4 (-2.21%) 1,300 81.84 0 0 63,400 72,900 53,900
14/05/2026 63,000 0 (0%) 900 57.08 0 0 63,000 72,400 53,600
13/05/2026 63,000 0 (0%) 400 25.21 0 0 63,000 72,400 53,600
12/05/2026 63,000 0 (0%) 300 18.9 0 0 63,000 72,400 53,600
11/05/2026 63,000 0 (0%) 2,800 176.4 0 0 63,000 72,400 53,600
08/05/2026 63,000 0.1 (0.16%) 3,000 189 0 0 62,900 72,300 53,500
07/05/2026 64,000 -1 (-1.54%) 900 56.64 0 0 65,000 74,700 55,300
06/05/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
05/05/2026 65,000 1.9 (3.01%) 2,000 130 0 0 63,100 72,500 53,700
04/05/2026 65,000 0 (0%) 1,908 120.41 0 0 65,000 74,700 55,300
29/04/2026 65,000 0 (0%) 100 6.5 0 0 65,000 74,700 55,300
28/04/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
24/04/2026 66,800 -1.1 (-1.62%) 3,700 240.4 0 0 67,900 78,000 57,800
23/04/2026 66,000 -3 (-4.35%) 1,300 88.3 0 0 69,000 79,300 58,700
22/04/2026 69,000 -0.5 (-0.72%) 1,900 131.1 0 0 69,500 79,900 59,100
21/04/2026 69,500 1 (1.46%) 700 48.64 0 0 68,500 78,700 58,300
20/04/2026 68,500 0.4 (0.59%) 100 6.85 0 0 68,100 78,300 57,900
17/04/2026 68,100 -0.9 (-1.3%) 200 13.62 0 0 69,000 79,300 58,700
16/04/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
15/04/2026 69,000 1 (1.47%) 100 6.9 0 0 68,000 78,200 57,800
14/04/2026 68,000 0 (0%) 500 34 0 0 68,000 78,200 57,800
13/04/2026 68,000 -0.3 (-0.44%) 3,200 217.48 0 0 68,300 78,500 58,100
10/04/2026 68,100 0.1 (0.15%) 1,100 75.1 0 0 68,000 78,200 57,800
09/04/2026 68,000 -1.8 (-2.58%) 202 13.74 0 0 69,800 80,200 59,400
08/04/2026 70,000 0.6 (0.86%) 600 41.88 0 0 69,400 79,800 59,000
07/04/2026 69,500 3.9 (5.95%) 3,246 225.23 0 0 65,600 75,400 55,800
06/04/2026 66,800 4.8 (7.74%) 1,800 118.05 0 0 62,000 71,300 52,700
03/04/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
02/04/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
01/04/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
31/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
30/03/2026 62,000 0 (0%) 200 12.4 0 0 62,000 71,300 52,700
27/03/2026 62,000 0 (0%) 900 55.8 0 0 62,000 71,300 52,700
26/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
25/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
24/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
23/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
20/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
19/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
18/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
17/03/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
16/03/2026 62,000 0.5 (0.81%) 100 6.2 0 0 61,500 70,700 52,300
13/03/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
12/03/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
11/03/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
10/03/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
09/03/2026 61,500 -1 (-1.6%) 100 6.15 0 0 62,500 71,800 53,200
06/03/2026 62,500 0 (0%) 0 0 0 0 62,500 71,800 53,200
05/03/2026 62,500 0.3 (0.48%) 4,000 250 0 0 62,200 71,500 52,900
04/03/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
03/03/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
02/03/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
27/02/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
26/02/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
25/02/2026 62,200 0 (0%) 0 0 0 0 62,200 71,500 52,900
24/02/2026 62,100 -0.4 (-0.64%) 2,300 143.02 0 0 62,500 71,800 53,200
23/02/2026 62,500 0 (0%) 0 0 0 0 62,500 71,800 53,200
13/02/2026 62,500 0 (0%) 0 0 0 0 62,500 71,800 53,200
12/02/2026 62,500 -1.1 (-1.73%) 2,000 125 0 0 63,600 73,100 54,100
11/02/2026 63,500 -0.5 (-0.78%) 400 25.45 0 0 64,000 73,600 54,400
10/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
09/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
06/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
05/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
04/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
03/02/2026 64,000 -1.6 (-2.44%) 100 6.4 0 0 65,600 75,400 55,800
02/02/2026 65,600 3.6 (5.81%) 100 6.56 0 0 62,000 71,300 52,700
30/01/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
29/01/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
28/01/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
27/01/2026 62,000 0 (0%) 200 12.4 3,000 183 62,000 71,300 52,700
26/01/2026 62,000 0 (0%) 0 0 4,900 298.9 62,000 71,300 52,700
23/01/2026 62,000 0 (0%) 0 0 4,900 298.9 62,000 71,300 52,700
22/01/2026 62,000 0 (0%) 0 0 4,900 298.9 62,000 71,300 52,700
21/01/2026 62,000 -0.8 (-1.27%) 600 37.2 0 0 62,800 72,200 53,400
20/01/2026 62,800 -0.5 (-0.79%) 1,000 62.8 0 0 63,300 72,700 53,900
19/01/2026 63,300 -0.2 (-0.31%) 300 18.99 0 0 63,500 73,000 54,000
16/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
15/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
14/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
13/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
12/01/2026 63,500 0 (0%) 1,100 69.85 0 0 63,500 73,000 54,000
09/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
08/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
07/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
06/01/2026 63,500 0 (0%) 100 6.35 0 0 63,500 73,000 54,000
05/01/2026 63,500 0.1 (0.16%) 100 6.35 0 0 63,400 72,900 53,900
31/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
30/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
29/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
26/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
25/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
24/12/2025 63,400 2.9 (4.79%) 100 6.34 0 0 60,500 69,500 51,500
23/12/2025 60,000 -3 (-4.76%) 2,300 139.1 0 0 63,000 72,400 53,600
22/12/2025 63,000 1.1 (1.78%) 600 37.8 0 0 61,900 71,100 52,700
19/12/2025 61,600 -2.3 (-3.6%) 726 44.92 0 0 63,900 73,400 54,400
18/12/2025 61,000 -3 (-4.69%) 2,300 146.9 0 0 64,000 73,600 54,400
17/12/2025 64,000 0 (0%) 10 0.64 0 0 64,000 73,600 54,400

Historical Data-ko - BSC

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