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
15/06/2026 67,800 0 (0%) 0 0 0 0 67,800 74,500 61,100
12/06/2026 67,800 -0.1 (-0.15%) 202 13.7 0 0 67,900 74,600 61,200
11/06/2026 67,900 -0.2 (-0.29%) 2,053 139.05 0 0 68,100 74,900 61,300
10/06/2026 68,100 0 (0%) 2 0.14 0 0 68,100 74,900 61,300
09/06/2026 68,100 0 (0%) 0 0 0 0 68,100 74,900 61,300
08/06/2026 68,100 0 (0%) 20 1.36 0 0 68,100 74,900 61,300
05/06/2026 68,100 0 (0%) 6 0.41 0 0 68,100 74,900 61,300
04/06/2026 68,100 0 (0%) 9 0.61 0 0 68,100 74,900 61,300
03/06/2026 68,100 0.4 (0.59%) 1,388 86.41 0 0 67,700 74,400 61,000
02/06/2026 67,700 0 (0%) 8 0.54 0 0 67,700 74,400 61,000
01/06/2026 67,700 0 (0%) 0 0 0 0 67,700 74,400 61,000
29/05/2026 67,700 -2 (-2.87%) 300 20 0 0 69,700 76,600 62,800
28/05/2026 69,700 0 (0%) 2 0.14 0 0 69,700 76,600 62,800
27/05/2026 69,700 -0.1 (-0.14%) 120 8.36 0 0 69,800 76,700 62,900
26/05/2026 69,800 0 (0%) 7 0.47 0 0 69,800 76,700 62,900
25/05/2026 69,800 -0.3 (-0.43%) 3,172 202.08 0 0 70,100 77,100 63,100
22/05/2026 70,100 1.1 (1.59%) 318 21.35 0 0 69,000 75,900 62,100
21/05/2026 69,000 -1.6 (-2.27%) 145 10.02 0 0 70,600 77,600 63,600
20/05/2026 70,600 0 (0%) 22 1.55 0 0 70,600 77,600 63,600
19/05/2026 70,600 -2 (-2.75%) 128 9.08 0 0 72,600 79,800 65,400
18/05/2026 72,600 2.8 (4.01%) 2,632 175.15 0 0 69,800 76,700 62,900
15/05/2026 69,800 -1.2 (-1.69%) 1,005 68.49 0 0 71,000 78,100 63,900
14/05/2026 71,000 0 (0%) 880 60.34 0 0 71,000 78,100 63,900
13/05/2026 71,000 -3.7 (-4.95%) 303 21.54 0 0 74,700 82,100 67,300
12/05/2026 74,700 -4.2 (-5.32%) 6,726 480.13 0 0 78,900 86,700 71,100
11/05/2026 78,900 -1.1 (-1.38%) 4,922 357.15 0 0 80,000 88,000 72,000
08/05/2026 80,000 -3 (-3.61%) 5,001 400.08 0 0 83,000 91,300 74,700
07/05/2026 83,000 -0.4 (-0.48%) 600 49.89 0 0 83,400 91,700 75,100
06/05/2026 83,400 3.4 (4.25%) 7,932 613.44 0 0 80,000 88,000 72,000
05/05/2026 80,000 0 (0%) 708 57.36 0 0 80,000 88,000 72,000
04/05/2026 80,000 -4 (-4.76%) 810 64.98 0 0 84,000 92,400 75,600
29/04/2026 84,000 -1 (-1.18%) 603 49. 0 0 85,000 93,500 76,500
28/04/2026 85,000 1 (1.19%) 214 18.69 0 0 84,000 92,400 75,600
24/04/2026 84,000 1.9 (2.31%) 500 41.17 0 0 82,100 90,300 73,900
23/04/2026 82,100 -2.9 (-3.41%) 1,951 158.7 0 0 85,000 93,500 76,500
22/04/2026 85,000 0 (0%) 300 25.5 0 0 85,000 93,500 76,500
21/04/2026 85,000 -4.5 (-5.03%) 2,930 253.84 0 0 89,500 98,400 80,600
20/04/2026 89,500 -2.5 (-2.72%) 600 54.25 0 0 92,000 101,200 82,800
17/04/2026 92,000 1 (1.1%) 10,523 987.42 0 0 91,000 100,100 81,900
16/04/2026 91,000 6 (7.06%) 4,413 401.33 0 0 85,000 93,500 76,500
15/04/2026 85,000 -4 (-4.49%) 1,400 123.8 0 0 89,000 97,900 80,100
14/04/2026 89,000 -9.8 (-9.92%) 10,609 961.02 0 0 98,800 108,600 89,000
13/04/2026 98,800 -10.9 (-9.94%) 6,242 635.91 0 0 109,700 120,600 98,800
10/04/2026 109,700 -12.1 (-9.93%) 361 39.61 0 0 121,800 133,900 109,700
09/04/2026 121,800 -13.5 (-9.98%) 305 37.18 0 0 135,300 148,800 121,800
08/04/2026 135,300 -15 (-9.98%) 161 21.78 0 0 150,300 165,300 135,300
07/04/2026 150,300 -16.7 (-10%) 100 15.03 0 0 167,000 183,700 150,300
06/04/2026 167,000 0 (0%) 10 1.5 0 0 167,000 183,700 150,300
03/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
02/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
01/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
31/03/2026 167,000 14.4 (9.44%) 5,600 925.78 0 0 152,600 167,800 137,400
30/03/2026 152,600 1.8 (1.19%) 200 29.58 0 0 150,800 165,800 135,800
27/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
26/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
25/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
24/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
23/03/2026 150,800 0 (0%) 1 0.14 0 0 150,800 165,800 135,800
20/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
19/03/2026 150,800 11.8 (8.49%) 500 69.59 0 0 139,000 152,900 125,100
18/03/2026 139,000 0 (0%) 0 0 0 0 139,000 152,900 125,100
17/03/2026 139,000 0 (0%) 0 0 0 0 139,000 152,900 125,100
16/03/2026 139,000 0 (0%) 1 0.13 0 0 139,000 152,900 125,100
13/03/2026 139,000 0 (0%) 2 0.25 0 0 139,000 152,900 125,100
12/03/2026 139,000 0 (0%) 2 0.25 0 0 139,000 152,900 125,100
11/03/2026 139,000 9.1 (7.01%) 602 76.73 0 0 129,900 142,800 117,000
10/03/2026 129,900 0 (0%) 1 0.12 0 0 129,900 142,800 117,000
09/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
06/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
05/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
04/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
03/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
02/03/2026 129,900 0 (0%) 1 0.12 0 0 129,900 142,800 117,000
27/02/2026 129,900 11 (9.25%) 402 52.19 0 0 118,900 130,700 107,100
26/02/2026 118,900 10.7 (9.89%) 102 12.13 0 0 108,200 119,000 97,400
25/02/2026 108,200 -12 (-9.98%) 100 10.82 0 0 120,200 132,200 108,200
24/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
23/02/2026 120,200 0 (0%) 1 0.11 0 0 120,200 132,200 108,200
13/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
12/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
11/02/2026 120,200 0 (0%) 5 0.54 0 0 120,200 132,200 108,200
10/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
09/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
06/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
05/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
04/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
03/02/2026 120,200 0 (0%) 0 0 0 0 120,200 132,200 108,200
02/02/2026 120,200 0 (0%) 8 0.96 0 0 120,200 132,200 108,200
30/01/2026 120,200 10.9 (9.97%) 304 32.15 0 0 109,300 120,200 98,400
29/01/2026 109,300 0 (0%) 16 1.76 0 0 109,300 120,200 98,400
28/01/2026 109,300 -12.1 (-9.97%) 200 21.87 0 0 121,400 133,500 109,300
27/01/2026 121,400 -13.4 (-9.94%) 130 15.78 0 0 134,800 148,200 121,400
26/01/2026 134,800 -14.9 (-9.95%) 175 24.39 0 0 149,700 164,600 134,800
23/01/2026 149,700 0 (0%) 2 0.28 0 0 149,700 164,600 134,800
22/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
21/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
20/01/2026 149,700 0 (0%) 1 0.14 0 0 149,700 164,600 134,800
19/01/2026 149,700 0 (0%) 1 0.14 0 0 149,700 164,600 134,800
16/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
15/01/2026 149,700 0 (0%) 14 1.95 0 0 149,700 164,600 134,800
14/01/2026 149,700 0 (0%) 1 0.14 0 0 149,700 164,600 134,800
13/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
12/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
09/01/2026 149,700 0 (0%) 3 0.41 0 0 149,700 164,600 134,800
08/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
07/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
06/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
05/01/2026 149,700 0 (0%) 0 0 0 0 149,700 164,600 134,800
31/12/2025 149,700 9.7 (6.93%) 100 14.97 0 0 140,000 154,000 126,000
30/12/2025 140,000 2.5 (1.82%) 400 55.4 0 0 137,500 151,200 123,800
29/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
26/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
25/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
24/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
23/12/2025 137,500 0 (0%) 0 0 0 0 137,500 151,200 123,800
22/12/2025 137,500 1.7 (1.25%) 104 14.27 0 0 135,800 149,300 122,300
19/12/2025 135,800 11.9 (9.6%) 801 101.67 0 0 123,900 136,200 111,600
18/12/2025 123,900 0 (0%) 2 0.22 0 0 123,900 136,200 111,600
17/12/2025 123,900 0 (0%) 0 0 0 0 123,900 136,200 111,600
16/12/2025 123,900 8.9 (7.74%) 500 58.38 0 0 115,000 126,500 103,500
15/12/2025 115,000 9.6 (9.11%) 2,804 296.22 0 0 105,400 115,900 94,900

Historical Data-ko - BSC

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