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
20/03/2026 78,000 -0.5 (-0.64%) 7,001 546.08 0 0 78,500 90,200 66,800
19/03/2026 78,500 0.5 (0.64%) 106 8.31 0 0 78,000 89,700 66,300
18/03/2026 78,000 0.9 (1.17%) 3,300 257.4 0 0 77,100 88,600 65,600
17/03/2026 77,100 0 (0%) 0 0 0 0 77,100 88,600 65,600
16/03/2026 78,600 1.4 (1.81%) 1,800 138.76 0 0 77,200 88,700 65,700
13/03/2026 77,000 -1.2 (-1.53%) 1,100 84.89 0 0 78,200 89,900 66,500
12/03/2026 78,200 2.2 (2.89%) 100 7.82 0 0 76,000 87,400 64,600
11/03/2026 76,000 0.5 (0.66%) 92,200 7,007.2 0 0 75,500 86,800 64,200
10/03/2026 75,500 0.6 (0.8%) 19,100 1,441.87 0 0 74,900 86,100 63,700
09/03/2026 75,000 -3 (-3.85%) 11,202 838.54 0 0 78,000 89,700 66,300
06/03/2026 78,000 -0.3 (-0.38%) 14,000 1,092 0 0 78,300 90,000 66,600
05/03/2026 78,000 0 (0%) 4,114 321.84 0 0 78,000 89,700 66,300
04/03/2026 78,000 -1 (-1.27%) 2,000 156 0 0 79,000 90,800 67,200
03/03/2026 79,000 0 (0%) 8,300 655.7 0 0 79,000 90,800 67,200
02/03/2026 79,000 -0.9 (-1.13%) 13,600 1,074.42 0 0 79,900 91,800 68,000
27/02/2026 83,300 0.8 (0.97%) 3,518 281.09 0 0 82,500 94,800 70,200
26/02/2026 79,000 1.1 (1.41%) 10,701 882.54 0 0 77,900 89,500 66,300
25/02/2026 78,000 0 (0%) 5,213 406.13 0 0 78,000 89,700 66,300
24/02/2026 78,000 0 (0%) 4,200 327.6 0 0 78,000 89,700 66,300
23/02/2026 78,000 0 (0%) 3,220 251.16 0 0 78,000 89,700 66,300
13/02/2026 78,900 0.9 (1.15%) 7,800 608.63 0 0 78,000 89,700 66,300
12/02/2026 78,000 0 (0%) 10,000 780.1 0 0 78,000 89,700 66,300
11/02/2026 78,600 0.6 (0.77%) 3,800 296.56 0 0 78,000 89,700 66,300
10/02/2026 78,000 0 (0%) 4,904 382.7 0 0 78,000 89,700 66,300
09/02/2026 78,000 -0.8 (-1.02%) 4,507 351.53 0 0 78,800 90,600 67,000
06/02/2026 77,000 -2.7 (-3.39%) 8,101 638.65 0 0 79,700 91,600 67,800
05/02/2026 79,700 0.7 (0.89%) 152 12.08 0 0 79,000 90,800 67,200
04/02/2026 79,000 0 (0%) 12,700 1,003.15 300,537 23,441.89 79,000 90,800 67,200
03/02/2026 79,000 0 (0%) 6,200 489.8 0 0 79,000 90,800 67,200
02/02/2026 79,000 -0.3 (-0.38%) 6,900 545.1 0 0 79,300 91,100 67,500
30/01/2026 79,300 0.2 (0.25%) 6,255 496.19 0 0 79,100 90,900 67,300
29/01/2026 79,700 0.7 (0.89%) 1,100 86.97 0 0 79,000 90,800 67,200
28/01/2026 79,000 0.3 (0.38%) 1,000 79 0 0 78,700 90,500 66,900
27/01/2026 79,000 0 (0%) 1,000 78.7 0 0 79,000 90,800 67,200
26/01/2026 79,000 -0.7 (-0.88%) 1,000 79 0 0 79,700 91,600 67,800
23/01/2026 79,800 -0.2 (-0.25%) 2,300 183.28 0 0 80,000 92,000 68,000
22/01/2026 80,000 -0.5 (-0.62%) 100 8 0 0 80,500 92,500 68,500
21/01/2026 80,500 0 (0%) 0 0 0 0 80,500 92,500 68,500
20/01/2026 80,500 2.9 (3.74%) 100 8.05 0 0 77,600 89,200 66,000
19/01/2026 78,600 -0.4 (-0.51%) 1,100 85.36 0 0 79,000 90,800 67,200
16/01/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
15/01/2026 79,000 2 (2.6%) 100 7.9 0 0 77,000 88,500 65,500
14/01/2026 79,500 0.1 (0.13%) 2,400 187.18 0 0 79,400 91,300 67,500
13/01/2026 80,100 2.4 (3.09%) 300 23.81 0 0 77,700 89,300 66,100
12/01/2026 78,000 -1.5 (-1.89%) 22,401 1,741.67 0 0 79,500 91,400 67,600
09/01/2026 80,000 0.8 (1.01%) 300 23.84 0 0 79,200 91,000 67,400
08/01/2026 79,100 -4.4 (-5.27%) 811 64.33 0 0 83,500 96,000 71,000
07/01/2026 83,500 0 (0%) 0 0 0 0 83,500 96,000 71,000
06/01/2026 83,500 0 (0%) 0 0 0 0 83,500 96,000 71,000
05/01/2026 83,500 0 (0%) 0 0 0 0 83,500 96,000 71,000
31/12/2025 81,000 0 (0%) 3,913 326.87 0 0 81,000 93,100 68,900
30/12/2025 82,200 -0.2 (-0.24%) 1,000 80.96 0 0 82,400 94,700 70,100
29/12/2025 82,500 0.8 (0.98%) 300 24.71 0 0 81,700 93,900 69,500
26/12/2025 81,700 0 (0%) 13 1.06 0 0 81,700 93,900 69,500
25/12/2025 82,900 -2.1 (-2.47%) 7,100 579.88 0 0 85,000 97,700 72,300
24/12/2025 85,000 1.1 (1.31%) 1,000 84.98 0 0 83,900 96,400 71,400
23/12/2025 83,900 -0.1 (-0.12%) 100 8.39 0 0 84,000 96,600 71,400
22/12/2025 84,800 0 (0%) 2,000 167.91 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%) 2 0.18 0 0 84,800 97,500 72,100
17/12/2025 84,800 3.9 (4.82%) 100 8.48 0 0 80,900 93,000 68,800
16/12/2025 83,100 2.6 (3.23%) 700 56.66 0 0 80,500 92,500 68,500
15/12/2025 80,500 0 (0%) 0 0 0 0 80,500 92,500 68,500
12/12/2025 81,400 2 (2.52%) 200 16.09 0 0 79,400 91,300 67,500
11/12/2025 81,400 -0.6 (-0.73%) 5,300 420.57 0 0 82,000 94,300 69,700
10/12/2025 82,000 0 (0%) 0 0 0 0 82,000 94,300 69,700
09/12/2025 82,000 0 (0%) 100 8.2 0 0 82,000 94,300 69,700
08/12/2025 82,000 0 (0%) 0 0 0 0 82,000 94,300 69,700
05/12/2025 80,900 0.2 (0.25%) 700 57.43 0 0 80,700 92,800 68,600
04/12/2025 81,700 1.1 (1.36%) 7,103 573.41 0 0 80,600 92,600 68,600
03/12/2025 80,900 0.4 (0.5%) 1,101 88.75 0 0 80,500 92,500 68,500
02/12/2025 80,400 -2.4 (-2.9%) 500 40.23 0 0 82,800 95,200 70,400
01/12/2025 82,500 -3.2 (-3.73%) 3,901 323.01 53,445 3,901.49 85,700 98,500 72,900
28/11/2025 87,000 6.5 (8.07%) 16,409 1,406.88 0 0 80,500 92,500 68,500
27/11/2025 83,400 3.5 (4.38%) 19,739 1,588.83 0 0 79,900 91,800 68,000
26/11/2025 80,400 0.6 (0.75%) 39,230 3,135.35 0 0 79,800 91,700 67,900
25/11/2025 79,400 -0.5 (-0.63%) 7,910 631.03 0 0 79,900 91,800 68,000
24/11/2025 79,800 0.1 (0.13%) 9,300 743 0 0 79,700 91,600 67,800
21/11/2025 80,000 0.3 (0.38%) 7,907 630.31 0 0 79,700 91,600 67,800
20/11/2025 79,700 2 (2.57%) 300 23.91 0 0 77,700 89,300 66,100
19/11/2025 79,500 2.1 (2.71%) 2,500 194.34 0 0 77,400 89,000 65,800
18/11/2025 77,400 0 (0%) 400 30.96 0 0 77,400 89,000 65,800
17/11/2025 77,400 -0.8 (-1.02%) 100 7.74 0 0 78,200 89,900 66,500
14/11/2025 78,200 -1.1 (-1.39%) 2,000 156.45 0 0 79,300 91,100 67,500
13/11/2025 79,300 0 (0%) 5 0.4 0 0 79,300 91,100 67,500
12/11/2025 79,300 0 (0%) 0 0 0 0 79,300 91,100 67,500
11/11/2025 79,300 0 (0%) 0 0 0 0 79,300 91,100 67,500
10/11/2025 80,000 0.5 (0.63%) 206 16.33 0 0 79,500 91,400 67,600
07/11/2025 79,500 1.2 (1.53%) 100 7.95 0 0 78,300 90,000 66,600
06/11/2025 79,500 1.3 (1.66%) 1,120 87.73 0 0 78,200 89,900 66,500
05/11/2025 77,800 -1.7 (-2.14%) 2,605 203.65 0 0 79,500 91,400 67,600
04/11/2025 79,500 1.9 (2.45%) 102 8.1 0 0 77,600 89,200 66,000
03/11/2025 77,600 -1.6 (-2.02%) 3,404 264.18 0 0 79,200 91,000 67,400
31/10/2025 79,900 0.7 (0.88%) 5,800 459.44 0 0 79,200 91,000 67,400
30/10/2025 81,400 3.9 (5.03%) 2,000 158.3 0 0 77,500 89,100 65,900
29/10/2025 79,400 2 (2.58%) 4,034 312.46 0 0 77,400 89,000 65,800
28/10/2025 78,900 0.3 (0.38%) 3,202 247.97 0 0 78,600 90,300 66,900
27/10/2025 80,000 0.7 (0.88%) 850 66.96 0 0 79,300 91,100 67,500
24/10/2025 79,500 0 (0%) 300 23.79 0 0 79,500 91,400 67,600
23/10/2025 79,500 0 (0%) 0 0 0 0 79,500 91,400 67,600
22/10/2025 79,500 0.6 (0.76%) 102 8.11 0 0 78,900 90,700 67,100
21/10/2025 79,500 -0.7 (-0.87%) 300 23.66 0 0 80,200 92,200 68,200
20/10/2025 80,400 1 (1.26%) 1,236 99.13 0 0 79,400 91,300 67,500
17/10/2025 79,700 0.8 (1.01%) 400 31.75 0 0 78,900 90,700 67,100
16/10/2025 78,900 0 (0%) 300 23.67 0 0 78,900 90,700 67,100
15/10/2025 78,800 -1.5 (-1.87%) 204 16.11 0 0 80,300 92,300 68,300
14/10/2025 78,800 -0.1 (-0.13%) 202 16.21 0 0 78,900 90,700 67,100
13/10/2025 80,000 1.4 (1.78%) 500 39.45 0 0 78,600 90,300 66,900
10/10/2025 79,500 -0.5 (-0.63%) 4,100 322.42 0 0 80,000 92,000 68,000
09/10/2025 80,000 0 (0%) 15 1.16 0 0 80,000 92,000 68,000
08/10/2025 80,000 -0.3 (-0.37%) 1,000 80 0 0 80,300 92,300 68,300
07/10/2025 80,300 1.6 (2.03%) 100 8.03 10,693 727.12 78,700 90,500 66,900
06/10/2025 79,900 0 (0%) 700 55.09 0 0 79,900 91,800 68,000
03/10/2025 80,100 1.2 (1.52%) 400 31.95 0 0 78,900 90,700 67,100
02/10/2025 78,900 0 (0%) 200 15.78 0 0 78,900 90,700 67,100
01/10/2025 80,500 -0.8 (-0.98%) 1,800 142.01 0 0 81,300 93,400 69,200
30/09/2025 82,500 1.9 (2.36%) 7,401 601.5 0 0 80,600 92,600 68,600
29/09/2025 80,600 0.7 (0.88%) 600 48.36 0 0 79,900 91,800 68,000
26/09/2025 80,900 1.6 (2.02%) 1,100 87.89 0 0 79,300 91,100 67,500
25/09/2025 79,500 0.5 (0.63%) 500 39.63 0 0 79,000 90,800 67,200
24/09/2025 79,000 -0.9 (-1.13%) 6,500 513.5 0 0 79,900 91,800 68,000
23/09/2025 81,300 2.3 (2.91%) 200 15.97 0 0 79,000 90,800 67,200
22/09/2025 79,600 0.8 (1.02%) 51,400 4,060.97 0 0 78,800 90,600 67,000

Historical Data-ko - BSC

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