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
25/08/2026 77,500 -4.5 (-5.49%) 150 11.63 0 0 82,000 90,200 73,800
24/08/2026 82,000 -4 (-4.65%) 2,020 165.64 0 0 86,000 94,600 77,400
21/08/2026 86,000 -2.3 (-2.6%) 361 30.91 279,100 27,072.7 88,300 97,100 79,500
20/08/2026 88,300 -9.6 (-9.81%) 113 10.08 0 0 97,900 107,600 88,200
19/08/2026 97,900 -1.1 (-1.11%) 1,012 99. 0 0 99,000 108,900 89,100
18/08/2026 99,000 0 (0%) 16,460 1,628.33 0 0 99,000 108,900 89,100
17/08/2026 99,000 4 (4.21%) 18,227 1,802.18 0 0 95,000 104,500 85,500
14/08/2026 95,000 2.5 (2.7%) 13,600 1,287.24 279,100 23,304.85 92,500 101,700 83,300
13/08/2026 92,500 7 (8.19%) 13,152 1,214.73 0 0 85,500 94,000 77,000
12/08/2026 85,500 0.5 (0.59%) 3,537 302.22 0 0 85,000 93,500 76,500
11/08/2026 85,000 6 (7.59%) 23,923 1,963.23 0 0 79,000 86,900 71,100
10/08/2026 79,000 4.3 (5.76%) 10,400 808.11 0 0 74,700 82,100 67,300
07/08/2026 74,700 0.3 (0.4%) 500 36.61 0 0 74,400 81,800 67,000
06/08/2026 74,400 0.2 (0.27%) 1,200 89.2 0 0 74,200 81,600 66,800
05/08/2026 74,200 0 (0%) 13 0.96 0 0 74,200 81,600 66,800
04/08/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
03/08/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
31/07/2026 74,200 0 (0%) 27 2. 0 0 74,200 81,600 66,800
30/07/2026 74,200 0 (0%) 2 0.15 0 0 74,200 81,600 66,800
29/07/2026 74,200 0 (0%) 15 1.11 0 0 74,200 81,600 66,800
28/07/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
27/07/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
24/07/2026 74,200 0 (0%) 20 1.35 0 0 74,200 81,600 66,800
23/07/2026 74,200 6.4 (9.44%) 100 7.42 0 0 67,800 74,500 61,100
22/07/2026 67,800 0 (0%) 0 0 0 0 67,800 74,500 61,100
21/07/2026 67,800 -7.1 (-9.48%) 335 22.71 0 0 74,900 82,300 67,500
20/07/2026 74,900 0 (0%) 0 0 0 0 74,900 82,300 67,500
17/07/2026 74,900 0 (0%) 20 1.5 0 0 74,900 82,300 67,500
16/07/2026 74,900 5.9 (8.55%) 1,300 95.9 0 0 69,000 75,900 62,100
15/07/2026 69,000 -7 (-9.21%) 314 21.62 0 0 76,000 83,600 68,400
14/07/2026 76,000 0 (0%) 1 0.07 0 0 76,000 83,600 68,400
13/07/2026 76,000 1.5 (2.01%) 2,000 149.36 0 0 74,500 81,900 67,100
10/07/2026 74,500 0 (0%) 1 0.07 0 0 74,500 81,900 67,100
09/07/2026 74,500 0 (0%) 14 1.04 0 0 74,500 81,900 67,100
08/07/2026 74,500 0 (0%) 10 0.74 0 0 74,500 81,900 67,100
07/07/2026 74,500 0 (0%) 8 0.54 0 0 74,500 81,900 67,100
06/07/2026 74,500 0.5 (0.68%) 1,300 95.26 0 0 74,000 81,400 66,600
03/07/2026 74,000 -1.5 (-1.99%) 502 37.15 0 0 75,500 83,000 68,000
02/07/2026 75,500 0.3 (0.4%) 3,106 231.69 0 0 75,200 82,700 67,700
01/07/2026 75,200 -5 (-6.23%) 700 52.85 0 0 80,200 88,200 72,200
30/06/2026 80,200 0.2 (0.25%) 220,311 17,658.44 0 0 80,000 88,000 72,000
29/06/2026 80,000 3 (3.9%) 44,250 3,511.72 0 0 77,000 84,700 69,300
26/06/2026 77,000 2 (2.67%) 12,873 971.51 0 0 75,000 82,500 67,500
25/06/2026 75,000 0 (0%) 12,800 959.31 0 0 75,000 82,500 67,500
24/06/2026 75,000 0 (0%) 10 0.74 0 0 75,000 82,500 67,500
23/06/2026 75,000 4 (5.63%) 7,621 571.3 0 0 71,000 78,100 63,900
22/06/2026 71,000 -7.8 (-9.9%) 3,506 249.93 0 0 78,800 86,600 71,000
19/06/2026 78,800 6.2 (8.54%) 374 29.34 0 0 72,600 79,800 65,400
18/06/2026 72,600 0 (0%) 1 0.07 0 0 72,600 79,800 65,400
17/06/2026 72,600 0 (0%) 0 0 0 0 72,600 79,800 65,400
16/06/2026 72,600 4.8 (7.08%) 605 43.58 0 0 67,800 74,500 61,100
15/06/2026 67,800 0 (0%) 39 2.64 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

Historical Data-ko - BSC

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